Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Downs Entertainment (NY: DVD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 3.754 3.773 3.620 3.627 15,408 -0.15(-4.04%)
Aug 28, 2008 3.518 3.780 3.467 3.780 52,382 +0.21(+5.91%)
Aug 27, 2008 3.569 3.584 3.518 3.569 16,885 -0.01(-0.20%)
Aug 26, 2008 3.605 3.627 3.562 3.576 20,785 +0.01(+0.41%)
Aug 25, 2008 3.562 3.595 3.547 3.562 16,852 -0.12(-3.35%)
Aug 22, 2008 3.504 3.693 3.438 3.685 31,718 +0.24(+6.96%)
Aug 21, 2008 3.598 3.605 3.416 3.445 52,805 -0.21(-5.77%)
Aug 20, 2008 3.678 3.714 3.627 3.656 41,445 -0.03(-0.79%)
Aug 19, 2008 3.882 3.882 3.671 3.685 30,880 -0.23(-5.76%)
Aug 18, 2008 3.925 3.925 3.838 3.911 17,944 +0.00(+0.00%)
Aug 15, 2008 4.252 4.289 3.758 3.911 0 -0.13(-3.24%)
Aug 14, 2008 4.180 4.180 3.954 4.042 74,426 -0.10(-2.46%)
Aug 13, 2008 3.613 4.180 3.584 4.143 82,842 +0.57(+15.85%)
Aug 12, 2008 3.562 3.634 3.562 3.576 44,526 +0.01(+0.20%)
Aug 11, 2008 3.460 3.569 3.431 3.569 75,561 +0.12(+3.37%)
Aug 08, 2008 3.373 3.467 3.278 3.453 43,417 +0.09(+2.81%)
Aug 07, 2008 3.169 3.387 3.169 3.358 110,428 +0.12(+3.59%)
Aug 06, 2008 3.220 3.264 3.133 3.242 39,658 +0.01(+0.45%)
Aug 05, 2008 3.264 3.307 3.191 3.227 69,714 -0.01(-0.22%)
Aug 04, 2008 3.220 3.264 3.162 3.235 92,660 +0.01(+0.22%)
Aug 01, 2008 3.235 3.249 3.140 3.227 32,212 -0.03(-0.89%)
Jul 31, 2008 3.264 3.271 3.140 3.256 58,634 +0.00(+0.00%)
Jul 30, 2008 3.235 3.264 2.973 3.256 61,609 +0.08(+2.52%)
Jul 29, 2008 3.176 3.198 3.046 3.176 69,322 +0.14(+4.55%)
Jul 28, 2008 3.242 3.264 3.038 3.038 52,545 -0.19(-5.86%)
Jul 25, 2008 3.220 3.329 3.176 3.227 227,131 +0.06(+1.84%)
Jul 24, 2008 3.344 3.445 3.038 3.169 53,792 +0.10(+3.32%)
Jul 23, 2008 3.162 3.206 3.038 3.067 53,903 -0.04(-1.40%)
Jul 22, 2008 3.126 3.176 3.089 3.111 72,700 -0.01(-0.23%)
Jul 21, 2008 3.118 3.118 3.082 3.118 41,472 -0.01(-0.23%)
Jul 18, 2008 3.155 3.191 3.111 3.126 35,746 -0.01(-0.46%)
Jul 17, 2008 3.155 3.155 3.082 3.140 54,857 +0.01(+0.23%)
Jul 16, 2008 3.075 3.198 2.944 3.133 104,300 +0.09(+2.86%)
Jul 15, 2008 2.966 3.169 2.878 3.046 63,652 -0.01(-0.24%)
Jul 14, 2008 3.126 3.126 3.002 3.053 30,458 +0.04(+1.45%)
Jul 11, 2008 2.908 3.075 2.908 3.009 100,441 -0.04(-1.19%)
Jul 10, 2008 2.973 3.046 2.915 3.046 41,812 +0.07(+2.45%)
Jul 09, 2008 3.126 3.155 2.973 2.973 60,185 -0.15(-4.66%)
Jul 08, 2008 3.191 3.191 3.082 3.118 68,571 -0.03(-0.92%)
Jul 07, 2008 3.358 3.358 3.147 3.147 72,553 -0.19(-5.66%)
Jul 04, 2008 3.373 3.373 3.329 3.336 29,421 +0.00(+0.00%)
Jul 03, 2008 3.373 3.373 3.329 3.336 29,421 -0.01(-0.22%)
Jul 02, 2008 3.416 3.445 3.307 3.344 102,524 -0.15(-4.37%)
Jul 01, 2008 3.736 3.736 3.424 3.496 106,251 -0.20(-5.50%)
Jun 30, 2008 3.576 3.765 3.424 3.700 231,156 +0.12(+3.46%)
Jun 27, 2008 3.831 4.056 3.467 3.576 1,703,592 -0.31(-8.04%)
Jun 26, 2008 4.121 4.151 3.860 3.889 31,538 -0.21(-5.14%)
Jun 25, 2008 4.180 4.180 4.100 4.100 26,413 -0.03(-0.70%)
Jun 24, 2008 4.216 4.216 4.034 4.129 19,672 -0.05(-1.22%)
Jun 23, 2008 4.289 4.310 4.114 4.180 49,471 +0.00(+0.00%)
Jun 20, 2008 4.354 4.361 4.042 4.180 47,462 -0.15(-3.36%)
Jun 19, 2008 4.434 4.434 4.296 4.325 45,123 -0.18(-4.03%)
Jun 18, 2008 4.638 4.638 4.507 4.507 16,921 -0.07(-1.59%)
Jun 17, 2008 4.572 4.601 4.507 4.579 27,260 +0.07(+1.61%)
Jun 16, 2008 4.543 4.543 4.470 4.507 11,305 +0.00(+0.00%)
Jun 13, 2008 4.587 4.630 4.434 4.507 32,742 -0.07(-1.43%)
Jun 12, 2008 4.507 4.579 4.485 4.572 23,432 +0.09(+1.94%)
Jun 11, 2008 4.449 4.507 4.419 4.485 14,995 -0.01(-0.16%)
Jun 10, 2008 4.492 4.499 4.434 4.492 6,769 +0.07(+1.48%)
Jun 09, 2008 4.427 4.463 4.405 4.427 18,847 +0.03(+0.66%)
Jun 06, 2008 4.449 4.478 4.398 4.398 26,138 -0.11(-2.42%)
Jun 05, 2008 4.507 4.507 4.398 4.507 23,877 +0.07(+1.64%)
Jun 04, 2008 4.470 4.601 4.376 4.434 43,917 -0.01(-0.16%)
Jun 03, 2008 4.456 4.456 4.361 4.441 48,012 +0.04(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.