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 (%)
Apr 30, 2009 1.236 1.345 1.156 1.156 58,158 -0.06(-4.79%)
Apr 29, 2009 1.141 1.214 1.090 1.214 83,536 +0.08(+7.05%)
Apr 28, 2009 1.207 1.228 1.105 1.134 31,775 -0.05(-4.29%)
Apr 27, 2009 1.199 1.228 1.163 1.185 28,418 -0.04(-2.98%)
Apr 24, 2009 1.199 1.258 1.148 1.221 85,816 +0.09(+8.39%)
Apr 23, 2009 1.352 1.352 1.127 1.127 50,113 -0.22(-16.22%)
Apr 22, 2009 1.287 1.345 1.243 1.345 27,460 +0.04(+2.78%)
Apr 21, 2009 1.301 1.337 1.287 1.308 14,343 +0.01(+0.56%)
Apr 20, 2009 1.367 1.367 1.287 1.301 21,377 -0.08(-5.79%)
Apr 17, 2009 1.505 1.505 1.374 1.381 70,884 -0.07(-5.00%)
Apr 16, 2009 1.432 1.454 1.415 1.454 18,572 +0.04(+2.56%)
Apr 15, 2009 1.396 1.490 1.388 1.417 8,352 +0.05(+3.72%)
Apr 14, 2009 1.483 1.483 1.316 1.367 35,364 -0.13(-8.74%)
Apr 13, 2009 1.512 1.512 1.454 1.497 29,250 -0.03(-1.91%)
Apr 09, 2009 1.468 1.585 1.425 1.526 58,669 +0.09(+6.06%)
Apr 08, 2009 1.439 1.439 1.417 1.439 7,654 +0.00(+0.00%)
Apr 07, 2009 1.483 1.483 1.439 1.439 14,068 -0.06(-3.88%)
Apr 06, 2009 1.476 1.505 1.454 1.497 25,669 -0.01(-0.48%)
Apr 03, 2009 1.526 1.577 1.454 1.505 28,562 -0.08(-5.05%)
Apr 02, 2009 1.439 1.585 1.417 1.585 45,789 +0.19(+13.54%)
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.