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 (%)
May 31, 2012 0.9086 0.9231 0.8868 0.8941 25,115 -0.01(-1.59%)
May 30, 2012 0.9159 0.9450 0.9085 0.9085 12,084 -0.07(-7.41%)
May 29, 2012 0.9159 1.018 0.9086 0.9813 8,228 +0.04(+3.85%)
May 25, 2012 0.9522 0.9657 0.8505 0.9450 11,377 -0.05(-5.11%)
May 23, 2012 0.9813 0.9958 0.9958 0.9958 2,613 +0.01(+1.48%)
May 22, 2012 0.9813 1.010 0.9813 0.9813 19,194 +0.00(+0.00%)
May 21, 2012 0.9813 1.003 0.9813 0.9813 30,252 +0.00(+0.00%)
May 18, 2012 1.018 1.032 0.9813 0.9813 24,295 -0.04(-3.57%)
May 17, 2012 0.9813 1.032 0.9813 1.018 19,862 +0.04(+3.70%)
May 16, 2012 0.9886 0.9958 0.9377 0.9813 3,700 -0.04(-3.57%)
May 15, 2012 1.018 1.018 1.018 1.018 16,884 +0.00(+0.00%)
May 14, 2012 1.018 1.041 1.018 1.018 11,080 +0.00(+0.00%)
May 11, 2012 1.018 1.047 1.018 1.018 9,492 -0.01(-1.41%)
May 10, 2012 1.032 1.032 1.018 1.032 10,328 -0.01(-0.70%)
May 09, 2012 1.018 1.039 1.010 1.039 8,288 +0.02(+2.14%)
May 08, 2012 1.018 1.032 1.018 1.018 8,529 +0.01(+0.72%)
May 07, 2012 1.010 1.013 1.010 1.010 7,770 +0.00(+0.00%)
May 04, 2012 1.047 1.047 1.010 1.010 13,021 -0.04(-3.47%)
May 03, 2012 1.054 1.054 1.047 1.047 14,101 -0.01(-1.37%)
May 02, 2012 1.054 1.069 1.054 1.061 34,434 +0.01(+0.69%)
May 01, 2012 1.054 1.061 1.054 1.054 2,366 -0.00(-0.01%)
Apr 30, 2012 1.061 1.061 1.054 1.054 19,437 -0.04(-3.89%)
Apr 27, 2012 1.105 1.105 1.054 1.097 4,626 +0.01(+0.59%)
Apr 26, 2012 1.054 1.090 1.054 1.090 4,266 +0.02(+2.03%)
Apr 25, 2012 1.090 1.090 1.069 1.069 550 -0.04(-3.28%)
Apr 24, 2012 1.083 1.105 1.039 1.105 24,650 +0.02(+2.01%)
Apr 23, 2012 1.054 1.083 1.054 1.083 5,022 +0.00(+0.00%)
Apr 19, 2012 1.090 1.083 1.083 1.083 8,804 -0.03(-2.61%)
Apr 18, 2012 1.105 1.119 1.062 1.112 4,270 +0.02(+2.00%)
Apr 17, 2012 1.061 1.112 1.061 1.090 62,632 +0.03(+2.74%)
Apr 16, 2012 1.090 1.090 1.039 1.061 21,060 -0.03(-2.67%)
Apr 13, 2012 1.090 1.112 1.090 1.090 3,604 -0.02(-1.96%)
Apr 12, 2012 1.090 1.112 1.083 1.112 149,337 -0.04(-3.16%)
Apr 11, 2012 1.112 1.148 1.076 1.148 81,466 +0.04(+3.26%)
Apr 10, 2012 1.105 1.119 1.098 1.112 38,040 +0.01(+1.33%)
Apr 09, 2012 1.105 1.127 1.098 1.098 13,358 -0.03(-2.58%)
Apr 05, 2012 1.098 1.134 1.098 1.127 9,741 +0.03(+2.65%)
Apr 04, 2012 1.098 1.098 1.098 1.098 15,215 -0.02(-1.95%)
Apr 03, 2012 1.076 1.119 1.076 1.119 3,021 +0.04(+4.05%)
Apr 02, 2012 1.076 1.090 1.076 1.076 7,277 +0.00(+0.00%)
Mar 30, 2012 1.069 1.090 1.025 1.076 28,253 +0.01(+0.68%)
Mar 29, 2012 1.076 1.076 1.069 1.069 2,751 +0.01(+0.69%)
Mar 28, 2012 1.076 1.076 1.054 1.061 49,476 -0.01(-1.35%)
Mar 27, 2012 1.105 1.105 1.069 1.076 9,143 -0.04(-3.27%)
Mar 26, 2012 1.105 1.112 1.054 1.112 40,103 +0.02(+2.00%)
Mar 23, 2012 1.083 1.090 1.069 1.090 38,291 +0.02(+2.04%)
Mar 22, 2012 1.098 1.105 1.061 1.069 59,431 -0.02(-2.00%)
Mar 21, 2012 1.098 1.127 1.069 1.090 48,157 +0.00(+0.00%)
Mar 20, 2012 1.090 1.127 1.076 1.090 105,731 +0.01(+1.35%)
Mar 19, 2012 1.112 1.125 1.054 1.076 146,011 -0.05(-4.52%)
Mar 16, 2012 1.090 1.127 1.054 1.127 26,070 +0.03(+2.65%)
Mar 15, 2012 1.061 1.098 1.054 1.098 11,018 +0.05(+4.86%)
Mar 14, 2012 1.061 1.061 1.018 1.047 15,683 +0.03(+2.86%)
Mar 13, 2012 1.076 1.090 1.018 1.018 41,681 -0.06(-5.41%)
Mar 12, 2012 1.018 1.090 1.018 1.076 286,614 +0.06(+5.72%)
Mar 09, 2012 1.010 1.018 0.9814 1.018 2,338 +0.01(+1.45%)
Mar 08, 2012 0.9813 1.018 0.9595 1.003 35,136 +0.02(+2.22%)
Mar 07, 2012 0.9522 0.9813 0.9522 0.9813 5,227 +0.01(+0.75%)
Mar 06, 2012 0.9522 0.9958 0.9522 0.9740 10,949 -0.02(-2.19%)
Mar 05, 2012 0.9740 0.9958 0.9450 0.9958 12,809 +0.01(+0.74%)
Mar 02, 2012 0.9813 0.9886 0.9813 0.9886 69,200 -0.01(-1.45%)
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.