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, 2010 1.512 1.548 1.490 1.497 10,678 +0.00(+0.00%)
Mar 30, 2010 1.534 1.534 1.483 1.497 70,929 -0.01(-0.96%)
Mar 29, 2010 1.548 1.548 1.476 1.512 114,236 -0.01(-0.95%)
Mar 26, 2010 1.490 1.541 1.476 1.526 155,869 +0.03(+1.94%)
Mar 25, 2010 1.505 1.526 1.483 1.497 74,733 +0.00(+0.12%)
Mar 24, 2010 1.534 1.541 1.483 1.496 25,666 -0.02(-1.56%)
Mar 23, 2010 1.526 1.534 1.490 1.519 18,299 -0.01(-0.48%)
Mar 22, 2010 1.497 1.548 1.497 1.526 16,102 +0.04(+2.94%)
Mar 19, 2010 1.526 1.556 1.483 1.483 33,675 -0.03(-1.92%)
Mar 18, 2010 1.541 1.541 1.512 1.512 10,730 -0.01(-0.95%)
Mar 17, 2010 1.483 1.570 1.483 1.526 16,233 +0.03(+1.94%)
Mar 16, 2010 1.556 1.556 1.490 1.497 19,879 -0.09(-5.50%)
Mar 15, 2010 1.570 1.592 1.570 1.585 21,007 -0.03(-1.80%)
Mar 12, 2010 1.578 1.614 1.534 1.614 23,883 +0.04(+2.30%)
Mar 11, 2010 1.577 1.665 1.556 1.577 6,082 +0.00(+0.00%)
Mar 10, 2010 1.592 1.592 1.556 1.577 18,291 +0.03(+1.88%)
Mar 09, 2010 1.570 1.577 1.548 1.548 20,528 -0.02(-1.39%)
Mar 08, 2010 1.643 1.672 1.570 1.570 54,544 -0.02(-1.44%)
Mar 05, 2010 1.635 1.635 1.564 1.593 5,365 -0.05(-3.03%)
Mar 04, 2010 1.665 1.665 1.617 1.643 9,298 +0.02(+1.35%)
Mar 03, 2010 1.556 1.650 1.548 1.621 14,410 +0.04(+2.29%)
Mar 02, 2010 1.541 1.665 1.541 1.585 19,821 +0.04(+2.35%)
Mar 01, 2010 1.628 1.628 1.517 1.548 7,137 -0.05(-3.18%)
Feb 26, 2010 1.534 1.599 1.497 1.599 6,053 +0.09(+5.77%)
Feb 25, 2010 1.505 1.561 1.505 1.512 7,704 -0.01(-0.47%)
Feb 24, 2010 1.497 1.556 1.476 1.519 28,703 +0.01(+0.48%)
Feb 23, 2010 1.534 1.534 1.497 1.512 3,232 -0.03(-1.89%)
Feb 22, 2010 1.483 1.541 1.483 1.541 29,048 +0.04(+2.42%)
Feb 19, 2010 1.490 1.505 1.483 1.505 17,636 +0.02(+1.47%)
Feb 18, 2010 1.468 1.483 1.454 1.483 9,669 +0.00(+0.00%)
Feb 17, 2010 1.454 1.483 1.418 1.483 30,479 +0.04(+2.64%)
Feb 16, 2010 1.461 1.490 1.425 1.445 16,779 -0.03(-2.09%)
Feb 12, 2010 1.497 1.476 1.476 1.476 16,646 -0.02(-1.46%)
Feb 11, 2010 1.492 1.497 1.483 1.497 3,852 +0.00(+0.00%)
Feb 10, 2010 1.526 1.526 1.490 1.497 2,063 -0.03(-1.91%)
Feb 09, 2010 1.512 1.556 1.497 1.526 17,916 +0.04(+2.44%)
Feb 08, 2010 1.526 1.526 1.454 1.490 31,129 -0.07(-4.21%)
Feb 05, 2010 1.490 1.556 1.447 1.556 110,593 +0.10(+7.01%)
Feb 04, 2010 1.657 1.657 1.396 1.454 507,973 -0.18(-11.12%)
Feb 03, 2010 1.679 1.686 1.635 1.635 7,704 -0.03(-1.75%)
Feb 02, 2010 1.657 1.672 1.628 1.665 7,752 +0.00(+0.00%)
Feb 01, 2010 1.745 1.745 1.599 1.665 39,483 +0.04(+2.23%)
Jan 29, 2010 1.628 1.628 1.592 1.628 13,486 -0.02(-1.32%)
Jan 28, 2010 1.665 1.672 1.635 1.650 31,092 -0.01(-0.44%)
Jan 27, 2010 1.643 1.657 1.614 1.657 14,995 +0.02(+1.33%)
Jan 26, 2010 1.635 1.686 1.635 1.635 76,960 -0.01(-0.44%)
Jan 25, 2010 1.563 1.657 1.563 1.643 3,995 +0.01(+0.44%)
Jan 22, 2010 1.636 1.636 1.635 1.636 4,980 -0.01(-0.44%)
Jan 21, 2010 1.657 1.686 1.606 1.643 72,173 -0.01(-0.88%)
Jan 20, 2010 1.650 1.708 1.599 1.657 42,263 +0.01(+0.44%)
Jan 19, 2010 1.650 1.686 1.643 1.650 48,863 -0.00(-0.02%)
Jan 15, 2010 1.657 1.650 1.650 1.650 5,365 +0.01(+0.91%)
Jan 14, 2010 1.635 1.643 1.628 1.635 6,199 -0.01(-0.88%)
Jan 13, 2010 1.672 1.723 1.643 1.650 37,007 +0.01(+0.89%)
Jan 12, 2010 1.650 1.686 1.592 1.635 25,726 +0.00(+0.00%)
Jan 11, 2010 1.657 1.723 1.606 1.635 28,046 -0.04(-2.60%)
Jan 08, 2010 1.650 1.708 1.643 1.679 36,775 +0.03(+1.76%)
Jan 07, 2010 1.585 1.650 1.585 1.650 31,783 +0.07(+4.13%)
Jan 06, 2010 1.526 1.621 1.512 1.585 62,833 +0.07(+4.31%)
Jan 05, 2010 1.497 1.526 1.447 1.519 48,975 -0.01(-0.95%)
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.