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 (%)
Feb 27, 2004 2.733 2.740 2.682 2.740 10,868 -0.01(-0.26%)
Feb 26, 2004 2.733 2.791 2.697 2.748 29,302 +0.01(+0.53%)
Feb 25, 2004 2.704 2.762 2.682 2.733 40,859 +0.01(+0.27%)
Feb 24, 2004 2.726 2.762 2.689 2.726 22,149 +0.03(+1.08%)
Feb 23, 2004 2.755 2.784 2.697 2.697 28,477 +0.00(+0.00%)
Feb 20, 2004 2.762 2.762 2.697 2.697 36,594 -0.01(-0.54%)
Feb 19, 2004 2.733 2.762 2.711 2.711 47,049 -0.05(-1.84%)
Feb 18, 2004 2.944 2.944 2.726 2.762 51,727 -0.14(-4.76%)
Feb 17, 2004 2.871 2.915 2.864 2.900 14,032 +0.07(+2.31%)
Feb 13, 2004 2.966 2.966 2.835 2.835 54,066 -0.13(-4.41%)
Feb 12, 2004 3.002 3.038 2.908 2.966 206,771 -0.05(-1.69%)
Feb 11, 2004 2.944 3.017 2.944 3.017 46,499 +0.07(+2.22%)
Feb 10, 2004 2.929 2.951 2.842 2.951 34,118 +0.07(+2.53%)
Feb 09, 2004 2.900 2.929 2.857 2.878 43,335 +0.05(+1.80%)
Feb 06, 2004 2.820 2.871 2.733 2.828 20,635 +0.04(+1.30%)
Feb 05, 2004 2.726 2.820 2.697 2.791 26,001 +0.07(+2.40%)
Feb 04, 2004 2.842 2.908 2.726 2.726 30,265 -0.19(-6.48%)
Feb 03, 2004 2.762 2.937 2.719 2.915 102,491 +0.19(+6.93%)
Feb 02, 2004 2.740 2.784 2.704 2.726 9,767 -0.01(-0.53%)
Jan 30, 2004 2.748 2.799 2.726 2.740 14,720 -0.02(-0.79%)
Jan 29, 2004 2.828 2.828 2.740 2.762 26,551 -0.03(-1.04%)
Jan 28, 2004 2.835 2.835 2.777 2.791 72,225 -0.01(-0.52%)
Jan 27, 2004 2.799 2.842 2.784 2.806 12,519 -0.03(-1.03%)
Jan 26, 2004 2.871 2.893 2.806 2.835 19,810 -0.03(-1.02%)
Jan 23, 2004 2.813 2.900 2.777 2.864 53,653 +0.00(+0.00%)
Jan 22, 2004 2.835 2.908 2.835 2.864 39,896 -0.04(-1.50%)
Jan 21, 2004 2.799 2.944 2.769 2.908 69,336 +0.12(+4.17%)
Jan 20, 2004 2.689 2.791 2.689 2.791 39,208 +0.10(+3.78%)
Jan 16, 2004 2.762 2.769 2.689 2.689 34,530 -0.02(-0.80%)
Jan 15, 2004 2.726 2.762 2.689 2.711 22,561 -0.05(-1.84%)
Jan 14, 2004 2.704 2.777 2.704 2.762 36,456 +0.01(+0.26%)
Jan 13, 2004 2.748 2.762 2.733 2.755 25,450 +0.02(+0.80%)
Jan 12, 2004 2.689 2.799 2.682 2.733 56,679 +0.03(+1.08%)
Jan 09, 2004 2.689 2.769 2.675 2.704 79,241 -0.20(-6.77%)
Jan 08, 2004 3.017 3.038 2.893 2.900 90,660 -0.14(-4.55%)
Jan 07, 2004 2.878 3.038 2.878 3.038 148,716 +0.16(+5.56%)
Jan 06, 2004 2.689 2.878 2.682 2.878 46,774 +0.17(+6.17%)
Jan 05, 2004 2.660 2.719 2.660 2.711 22,011 +0.12(+4.78%)
Jan 02, 2004 2.580 2.646 2.551 2.588 25,038 +0.04(+1.71%)
Dec 31, 2003 2.631 2.653 2.544 2.544 96,988 -0.09(-3.58%)
Dec 30, 2003 2.639 2.675 2.617 2.639 50,489 -0.01(-0.55%)
Dec 29, 2003 2.653 2.660 2.631 2.653 65,622 +0.00(+0.00%)
Dec 26, 2003 2.668 2.711 2.624 2.653 41,822 -0.05(-1.88%)
Dec 24, 2003 2.631 2.755 2.631 2.704 32,467 +0.02(+0.81%)
Dec 23, 2003 2.639 2.682 2.639 2.682 25,038 +0.04(+1.65%)
Dec 22, 2003 2.689 2.719 2.689 2.639 35,768 -0.09(-3.46%)
Dec 19, 2003 2.689 2.755 2.624 2.733 86,258 +0.05(+1.90%)
Dec 18, 2003 2.639 2.689 2.639 2.682 11,831 +0.03(+1.10%)
Dec 17, 2003 2.653 2.689 2.631 2.653 18,572 -0.04(-1.35%)
Dec 16, 2003 2.617 2.689 2.617 2.689 79,241 +0.03(+1.09%)
Dec 15, 2003 2.828 2.835 2.660 2.660 37,419 -0.12(-4.19%)
Dec 12, 2003 2.689 2.784 2.689 2.777 25,726 +0.02(+0.79%)
Dec 11, 2003 2.646 2.849 2.646 2.755 28,202 +0.09(+3.27%)
Dec 10, 2003 2.697 2.711 2.668 2.668 38,245 -0.04(-1.34%)
Dec 09, 2003 2.689 2.740 2.689 2.704 17,609 -0.06(-2.11%)
Dec 08, 2003 2.748 2.762 2.653 2.762 59,981 +0.02(+0.80%)
Dec 05, 2003 2.711 2.762 2.711 2.740 18,709 +0.02(+0.80%)
Dec 04, 2003 2.733 2.769 2.697 2.719 41,409 -0.03(-1.06%)
Dec 03, 2003 2.806 2.806 2.748 2.748 60,944 -0.13(-4.55%)
Dec 02, 2003 2.944 2.973 2.878 2.878 135,784 -0.09(-2.94%)
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.