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, 2004 4.136 4.274 4.078 4.165 56,542 +0.02(+0.53%)
Dec 30, 2004 4.158 4.216 4.143 4.143 14,720 -0.01(-0.35%)
Dec 29, 2004 4.289 4.289 4.121 4.158 11,280 -0.16(-3.70%)
Dec 28, 2004 4.274 4.318 4.216 4.318 14,032 +0.12(+2.77%)
Dec 27, 2004 4.354 4.361 4.136 4.201 7,428 -0.15(-3.51%)
Dec 23, 2004 4.398 4.427 4.354 4.354 17,471 -0.04(-0.99%)
Dec 22, 2004 4.361 4.398 4.318 4.398 49,388 -0.01(-0.33%)
Dec 21, 2004 4.281 4.434 4.260 4.412 16,783 +0.13(+3.06%)
Dec 20, 2004 4.310 4.332 4.230 4.281 9,767 -0.03(-0.67%)
Dec 17, 2004 4.340 4.361 4.238 4.310 27,514 +0.01(+0.17%)
Dec 16, 2004 4.230 4.361 4.143 4.303 31,504 +0.13(+3.14%)
Dec 15, 2004 4.172 4.216 4.129 4.172 38,107 +0.03(+0.70%)
Dec 14, 2004 3.765 4.143 3.765 4.143 60,394 +0.33(+8.57%)
Dec 13, 2004 3.925 3.962 3.809 3.816 35,081 -0.18(-4.55%)
Dec 10, 2004 3.809 4.034 3.809 3.998 25,038 +0.17(+4.36%)
Dec 09, 2004 3.707 3.831 3.664 3.831 11,556 +0.14(+3.74%)
Dec 08, 2004 3.634 3.722 3.504 3.693 24,625 +0.09(+2.42%)
Dec 07, 2004 3.707 3.729 3.562 3.605 37,557 -0.14(-3.69%)
Dec 06, 2004 3.794 3.831 3.722 3.743 19,397 -0.12(-3.20%)
Dec 03, 2004 4.071 4.114 3.860 3.867 26,826 -0.20(-4.83%)
Dec 02, 2004 4.049 4.129 3.925 4.063 54,478 +0.09(+2.19%)
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.