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 (%)
Mar 31, 2009 1.359 1.403 1.228 1.345 35,606 +0.01(+0.54%)
Mar 30, 2009 1.381 1.388 1.294 1.337 25,123 -0.41(-23.33%)
Mar 26, 2009 1.483 1.745 1.396 1.745 74,151 +0.30(+20.60%)
Mar 25, 2009 1.279 1.447 1.236 1.447 45,055 +0.17(+13.71%)
Mar 24, 2009 1.388 1.432 1.243 1.272 29,267 -0.15(-10.26%)
Mar 23, 2009 1.236 1.417 1.236 1.417 60,775 +0.29(+25.81%)
Mar 20, 2009 1.178 1.192 1.127 1.127 54,498 -0.04(-3.12%)
Mar 19, 2009 1.250 1.279 1.119 1.163 16,096 -0.07(-5.33%)
Mar 18, 2009 1.192 1.258 1.156 1.228 32,817 +0.04(+3.05%)
Mar 17, 2009 1.018 1.192 0.9304 1.192 17,822 +0.18(+17.99%)
Mar 16, 2009 1.156 1.330 0.9231 1.010 42,183 -0.18(-15.24%)
Mar 13, 2009 1.207 1.628 1.178 1.192 0 -0.04(-2.96%)
Mar 12, 2009 0.9958 1.308 0.9958 1.228 34,449 +0.20(+19.01%)
Mar 11, 2009 1.054 1.054 0.9482 1.032 14,875 -0.01(-1.39%)
Mar 10, 2009 1.018 1.076 0.9108 1.047 39,092 +0.07(+6.67%)
Mar 09, 2009 0.9813 1.141 0.9813 0.9813 25,109 +0.05(+5.47%)
Mar 06, 2009 0.9086 0.9377 0.8723 0.9304 0 +0.02(+2.40%)
Mar 05, 2009 0.9231 0.9522 0.9013 0.9086 7,159 -0.04(-4.58%)
Mar 04, 2009 0.9377 0.9813 0.8723 0.9522 27,082 +0.01(+1.55%)
Mar 02, 2009 0.9958 1.105 0.9377 0.9377 37,931 -0.08(-7.86%)
Feb 27, 2009 1.214 1.265 1.018 1.018 0 -0.22(-17.65%)
Feb 26, 2009 1.381 1.403 1.192 1.236 22,837 -0.14(-10.05%)
Feb 25, 2009 1.497 1.592 1.374 1.374 21,466 -0.15(-9.57%)
Feb 24, 2009 1.817 1.817 1.439 1.519 40,586 +0.07(+4.50%)
Feb 23, 2009 1.650 1.650 1.454 1.454 28,306 -0.28(-16.32%)
Feb 20, 2009 1.679 1.781 1.592 1.737 41,683 +0.04(+2.57%)
Feb 19, 2009 1.628 1.810 1.628 1.694 26,506 +0.09(+5.91%)
Feb 18, 2009 1.410 1.745 1.374 1.599 26,946 +0.20(+14.58%)
Feb 17, 2009 1.592 1.643 1.301 1.396 33,710 -0.28(-16.88%)
Feb 13, 2009 1.512 1.745 1.512 1.679 32,562 +0.10(+6.45%)
Feb 12, 2009 1.599 1.635 1.519 1.577 65,739 -0.04(-2.69%)
Feb 11, 2009 1.759 1.759 1.621 1.621 17,151 -0.12(-7.08%)
Feb 10, 2009 1.723 1.810 1.694 1.745 67,374 +0.00(+0.00%)
Feb 09, 2009 1.883 1.883 1.701 1.745 26,577 -0.14(-7.34%)
Feb 06, 2009 1.679 1.926 1.679 1.883 47,652 +0.20(+12.12%)
Feb 05, 2009 1.563 1.708 1.563 1.679 67,150 +0.11(+6.94%)
Feb 04, 2009 1.490 1.635 1.119 1.570 30,885 +0.12(+8.00%)
Feb 03, 2009 1.258 1.454 1.119 1.454 110,828 +0.21(+16.96%)
Feb 02, 2009 1.127 1.287 1.112 1.243 22,468 +0.12(+10.32%)
Jan 30, 2009 1.178 1.185 1.069 1.127 0 -0.04(-3.12%)
Jan 29, 2009 1.337 1.337 1.134 1.163 22,801 -0.19(-13.98%)
Jan 28, 2009 1.076 1.374 1.076 1.352 94,046 +0.25(+23.18%)
Jan 27, 2009 0.9086 1.098 0.9086 1.098 40,398 +0.19(+20.80%)
Jan 26, 2009 0.8505 0.9595 0.8432 0.9086 9,756 +0.06(+6.84%)
Jan 23, 2009 0.9086 0.9450 0.8214 0.8505 25,880 -0.07(-7.14%)
Jan 22, 2009 0.9886 1.010 0.9159 0.9159 17,953 -0.10(-10.00%)
Jan 21, 2009 0.9159 1.018 0.9159 1.018 31,839 +0.11(+12.00%)
Jan 20, 2009 0.9813 0.9813 0.9086 0.9086 40,583 -0.07(-6.72%)
Jan 16, 2009 0.9450 0.9813 0.9013 0.9740 48,929 +0.05(+5.51%)
Jan 15, 2009 0.8359 1.010 0.8359 0.9231 55,883 +0.01(+1.60%)
Jan 14, 2009 0.9450 1.076 0.8068 0.9086 81,895 -0.07(-6.72%)
Jan 13, 2009 1.061 1.061 0.9522 0.9740 33,937 -0.09(-8.22%)
Jan 12, 2009 1.134 1.170 1.054 1.061 26,576 -0.07(-6.41%)
Jan 09, 2009 1.228 1.228 1.127 1.134 39,908 -0.05(-4.29%)
Jan 08, 2009 1.054 1.199 1.054 1.185 30,265 +0.07(+5.84%)
Jan 07, 2009 1.083 1.156 1.076 1.119 38,336 +0.01(+1.32%)
Jan 06, 2009 1.199 1.199 1.039 1.105 114,625 -0.05(-4.40%)
Jan 05, 2009 1.163 1.170 1.127 1.156 68,059 +0.08(+7.43%)
Jan 02, 2009 0.9450 1.090 0.8868 1.076 0 +0.13(+13.85%)
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.