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 (%)
Dec 31, 2002 3.184 3.380 3.126 3.380 85,295 +0.12(+3.79%)
Dec 30, 2002 3.264 3.271 3.184 3.256 65,484 +0.06(+1.82%)
Dec 27, 2002 3.293 3.293 3.162 3.198 16,646 -0.13(-3.93%)
Dec 26, 2002 3.126 3.329 3.089 3.329 12,931 +0.17(+5.29%)
Dec 24, 2002 3.111 3.162 3.104 3.162 2,201 +0.07(+2.35%)
Dec 23, 2002 3.017 3.126 2.980 3.089 75,940 +0.00(+0.00%)
Dec 20, 2002 3.089 3.111 3.067 3.089 89,009 -0.03(-0.93%)
Dec 19, 2002 3.256 3.256 2.944 3.118 81,443 -0.13(-4.03%)
Dec 18, 2002 3.126 3.286 3.111 3.249 106,343 +0.05(+1.59%)
Dec 17, 2002 3.002 3.198 2.980 3.198 166,600 +0.19(+6.28%)
Dec 16, 2002 3.038 3.038 2.951 3.009 22,424 +0.03(+0.98%)
Dec 13, 2002 3.017 3.031 2.980 2.980 7,428 -0.07(-2.38%)
Dec 12, 2002 3.017 3.067 2.980 3.053 29,027 +0.00(+0.00%)
Dec 11, 2002 3.053 3.089 2.944 3.053 39,483 -0.01(-0.47%)
Dec 10, 2002 2.980 3.089 2.980 3.067 52,827 +0.09(+2.93%)
Dec 09, 2002 2.915 3.053 2.915 2.980 134,821 +0.12(+4.06%)
Dec 06, 2002 2.740 2.908 2.733 2.864 393,870 +0.16(+5.91%)
Dec 05, 2002 2.617 2.777 2.617 2.704 133,583 +0.04(+1.64%)
Dec 04, 2002 2.544 2.689 2.471 2.660 420,009 +0.19(+7.65%)
Dec 03, 2002 2.653 2.653 2.391 2.471 66,585 -0.22(-8.11%)
Dec 02, 2002 2.762 2.799 2.668 2.689 130,418 -0.07(-2.63%)
Nov 29, 2002 2.835 2.835 2.726 2.762 21,736 -0.07(-2.56%)
Nov 27, 2002 2.820 2.835 2.806 2.835 21,186 +0.02(+0.78%)
Nov 26, 2002 2.806 2.828 2.799 2.813 14,857 -0.02(-0.77%)
Nov 25, 2002 2.791 2.835 2.784 2.835 19,535 +0.11(+4.00%)
Nov 22, 2002 2.653 2.726 2.653 2.726 40,859 +0.07(+2.74%)
Nov 21, 2002 2.689 2.689 2.624 2.653 18,159 -0.04(-1.35%)
Nov 20, 2002 2.653 2.711 2.624 2.689 22,424 +0.02(+0.82%)
Nov 19, 2002 2.719 2.762 2.610 2.668 55,441 +0.02(+0.82%)
Nov 18, 2002 2.769 2.791 2.624 2.646 49,938 -0.11(-3.96%)
Nov 15, 2002 2.908 2.908 2.755 2.755 32,192 -0.09(-3.07%)
Nov 14, 2002 2.835 2.842 2.762 2.842 32,192 +0.04(+1.30%)
Nov 13, 2002 2.653 2.893 2.646 2.806 21,461 +0.16(+6.04%)
Nov 12, 2002 2.835 2.886 2.646 2.646 35,356 -0.15(-5.45%)
Nov 11, 2002 2.842 2.893 2.799 2.799 9,354 -0.06(-2.04%)
Nov 08, 2002 2.908 2.908 2.835 2.857 26,551 -0.03(-1.01%)
Nov 07, 2002 2.908 2.908 2.842 2.886 33,842 +0.00(+0.00%)
Nov 06, 2002 2.908 2.908 2.842 2.886 38,107 -0.01(-0.25%)
Nov 05, 2002 2.849 2.908 2.820 2.893 43,748 +0.01(+0.25%)
Nov 04, 2002 2.893 2.893 2.828 2.886 31,366 -0.01(-0.25%)
Nov 01, 2002 2.806 2.893 2.748 2.893 13,619 +0.12(+4.46%)
Oct 31, 2002 2.799 2.864 2.762 2.769 18,297 -0.07(-2.31%)
Oct 30, 2002 2.813 2.886 2.791 2.835 10,317 +0.03(+1.04%)
Oct 29, 2002 2.711 2.806 2.639 2.806 98,089 -0.09(-3.02%)
Oct 28, 2002 2.980 3.002 2.871 2.893 11,968 -0.09(-2.93%)
Oct 25, 2002 3.162 3.162 2.835 2.980 60,256 -0.22(-6.82%)
Oct 24, 2002 3.271 3.271 3.126 3.198 41,822 -0.07(-2.22%)
Oct 23, 2002 3.344 3.380 3.104 3.271 190,538 -0.02(-0.66%)
Oct 22, 2002 3.176 3.445 3.162 3.293 22,561 +0.17(+5.59%)
Oct 21, 2002 3.104 3.176 3.053 3.118 9,492 -0.01(-0.23%)
Oct 18, 2002 3.053 3.162 2.871 3.126 28,477 +0.07(+2.38%)
Oct 17, 2002 2.980 3.053 2.958 3.053 302,659 +0.15(+5.00%)
Oct 16, 2002 3.024 3.046 2.849 2.908 38,795 -0.04(-1.48%)
Oct 15, 2002 2.900 2.980 2.871 2.951 151,329 +0.07(+2.53%)
Oct 14, 2002 2.886 2.908 2.871 2.878 82,543 -0.01(-0.50%)
Oct 11, 2002 2.900 2.908 2.835 2.893 14,857 -0.01(-0.25%)
Oct 10, 2002 2.835 2.908 2.835 2.900 27,927 -0.01(-0.25%)
Oct 09, 2002 2.835 2.908 2.835 2.908 65,347 +0.00(+0.00%)
Oct 08, 2002 2.900 2.908 2.893 2.908 50,626 +0.01(+0.25%)
Oct 07, 2002 2.900 2.908 2.878 2.900 10,730 +0.07(+2.57%)
Oct 04, 2002 2.908 2.908 2.762 2.828 30,541 -0.15(-4.89%)
Oct 03, 2002 2.908 2.973 2.893 2.973 110,333 +0.08(+2.76%)
Oct 02, 2002 2.900 2.908 2.886 2.893 93,686 -0.01(-0.25%)
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.