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 (%)
Jun 29, 2007 4.419 4.529 4.318 4.405 176,780 -0.01(-0.16%)
Jun 28, 2007 4.376 4.507 4.354 4.412 240,477 +0.01(+0.17%)
Jun 27, 2007 4.361 4.470 4.332 4.405 116,111 +0.05(+1.17%)
Jun 26, 2007 4.390 4.398 4.340 4.354 119,137 +0.00(+0.00%)
Jun 25, 2007 4.361 4.492 4.347 4.354 221,629 -0.01(-0.17%)
Jun 22, 2007 4.405 4.492 4.340 4.361 995,888 -0.04(-0.99%)
Jun 21, 2007 4.347 4.412 4.340 4.405 246,942 +0.04(+1.00%)
Jun 20, 2007 4.361 4.361 4.332 4.361 134,958 +0.00(+0.00%)
Jun 19, 2007 4.347 4.376 4.332 4.361 115,836 +0.00(+0.00%)
Jun 18, 2007 4.354 4.376 4.332 4.361 79,517 +0.01(+0.17%)
Jun 15, 2007 4.398 4.579 4.318 4.354 297,156 +0.06(+1.35%)
Jun 14, 2007 4.383 4.419 4.289 4.296 89,422 -0.01(-0.34%)
Jun 13, 2007 4.310 4.361 4.296 4.310 88,734 +0.00(+0.00%)
Jun 12, 2007 4.267 4.340 4.267 4.310 89,422 +0.01(+0.34%)
Jun 11, 2007 4.361 4.361 4.274 4.296 159,034 +0.00(+0.00%)
Jun 08, 2007 4.281 4.318 4.238 4.296 228,370 +0.07(+1.55%)
Jun 07, 2007 4.245 4.318 4.223 4.230 93,824 -0.03(-0.68%)
Jun 06, 2007 4.121 4.260 4.107 4.260 61,907 +0.12(+2.81%)
Jun 05, 2007 4.071 4.151 4.063 4.143 66,860 +0.06(+1.42%)
Jun 04, 2007 4.071 4.107 4.056 4.085 51,314 -0.02(-0.53%)
Jun 01, 2007 4.172 4.216 4.107 4.107 22,974 -0.06(-1.40%)
May 31, 2007 4.121 4.216 4.121 4.165 29,027 +0.04(+1.06%)
May 30, 2007 4.158 4.216 4.107 4.121 29,715 -0.05(-1.22%)
May 29, 2007 4.194 4.238 4.151 4.172 47,324 -0.01(-0.35%)
May 25, 2007 4.143 4.187 4.114 4.187 123,677 +0.09(+2.13%)
May 24, 2007 4.143 4.172 4.063 4.100 68,923 -0.05(-1.23%)
May 23, 2007 4.180 4.209 4.107 4.151 50,214 -0.01(-0.35%)
May 22, 2007 4.078 4.180 4.071 4.165 48,288 +0.09(+2.14%)
May 21, 2007 4.180 4.238 4.027 4.078 86,945 -0.11(-2.60%)
May 18, 2007 4.136 4.201 4.071 4.187 129,868 +0.05(+1.23%)
May 17, 2007 4.042 4.143 3.983 4.136 61,357 +0.08(+1.97%)
May 16, 2007 4.114 4.114 4.020 4.056 95,613 -0.05(-1.24%)
May 15, 2007 4.187 4.238 4.085 4.107 118,587 -0.09(-2.25%)
May 14, 2007 4.143 4.216 4.143 4.201 55,029 +0.11(+2.66%)
May 11, 2007 4.252 4.274 4.085 4.092 76,490 -0.12(-2.93%)
May 10, 2007 4.340 4.347 4.151 4.216 106,893 -0.16(-3.65%)
May 09, 2007 4.325 4.390 4.296 4.376 34,393 +0.03(+0.67%)
May 08, 2007 4.289 4.347 4.238 4.347 47,187 -0.02(-0.50%)
May 07, 2007 4.361 4.383 4.230 4.369 67,410 +0.01(+0.17%)
May 04, 2007 4.565 4.565 4.325 4.361 59,568 -0.18(-4.00%)
May 03, 2007 4.390 4.594 4.390 4.543 234,974 +0.16(+3.65%)
May 02, 2007 4.180 4.652 4.143 4.383 270,605 +0.20(+4.69%)
May 01, 2007 4.071 4.187 4.027 4.187 95,613 +0.11(+2.67%)
Apr 30, 2007 4.020 4.092 3.998 4.078 196,591 +0.06(+1.45%)
Apr 27, 2007 3.998 4.092 3.947 4.020 71,537 -0.02(-0.54%)
Apr 26, 2007 4.071 4.143 3.940 4.042 157,658 -0.10(-2.46%)
Apr 25, 2007 4.260 4.289 4.143 4.143 55,992 -0.12(-2.90%)
Apr 24, 2007 4.216 4.267 4.180 4.267 53,653 +0.02(+0.51%)
Apr 23, 2007 4.136 4.267 4.136 4.245 76,627 +0.10(+2.46%)
Apr 20, 2007 4.281 4.281 4.121 4.143 55,579 -0.07(-1.55%)
Apr 19, 2007 4.092 4.230 4.034 4.209 45,674 +0.08(+1.94%)
Apr 18, 2007 4.092 4.252 4.071 4.129 107,169 +0.00(+0.00%)
Apr 17, 2007 3.976 4.143 3.940 4.129 99,189 +0.16(+4.03%)
Apr 16, 2007 3.954 3.983 3.940 3.969 45,674 +0.04(+1.11%)
Apr 13, 2007 3.874 3.962 3.874 3.925 57,780 +0.00(+0.00%)
Apr 12, 2007 3.853 3.925 3.831 3.925 41,271 +0.06(+1.50%)
Apr 11, 2007 3.867 3.896 3.816 3.867 49,251 +0.01(+0.19%)
Apr 10, 2007 3.860 3.882 3.823 3.860 15,132 -0.01(-0.19%)
Apr 09, 2007 3.911 3.918 3.853 3.867 31,641 -0.03(-0.75%)
Apr 05, 2007 3.954 3.954 3.889 3.896 16,371 -0.06(-1.47%)
Apr 04, 2007 3.954 3.983 3.925 3.954 38,933 -0.00(-0.01%)
Apr 03, 2007 3.911 3.962 3.911 3.955 40,308 +0.05(+1.31%)
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.