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 (%)
Jun 30, 2005 4.361 4.361 4.230 4.361 28,752 +0.00(+0.00%)
Jun 29, 2005 4.398 4.412 4.325 4.361 18,847 -0.03(-0.66%)
Jun 28, 2005 4.398 4.398 4.361 4.390 21,323 -0.01(-0.17%)
Jun 27, 2005 4.412 4.427 4.340 4.398 78,416 -0.04(-0.82%)
Jun 24, 2005 4.209 4.434 4.209 4.434 393,320 +0.21(+4.99%)
Jun 23, 2005 4.296 4.318 4.187 4.223 28,615 -0.10(-2.35%)
Jun 22, 2005 4.340 4.354 4.289 4.325 25,038 -0.02(-0.50%)
Jun 21, 2005 4.332 4.361 4.318 4.347 10,180 +0.01(+0.34%)
Jun 20, 2005 4.303 4.347 4.260 4.332 16,921 -0.01(-0.33%)
Jun 17, 2005 4.354 4.390 4.325 4.347 105,380 -0.01(-0.17%)
Jun 16, 2005 4.361 4.361 4.216 4.354 35,906 -0.01(-0.17%)
Jun 15, 2005 4.361 4.390 4.267 4.361 29,853 +0.02(+0.50%)
Jun 14, 2005 4.303 4.361 4.296 4.340 33,980 -0.01(-0.17%)
Jun 13, 2005 4.143 4.361 4.136 4.347 52,415 +0.15(+3.64%)
Jun 10, 2005 4.325 4.325 4.151 4.194 23,800 -0.17(-3.83%)
Jun 09, 2005 4.361 4.361 4.224 4.361 34,393 +0.01(+0.33%)
Jun 08, 2005 4.252 4.361 4.194 4.347 59,293 +0.09(+2.22%)
Jun 07, 2005 4.470 4.470 4.209 4.252 51,452 -0.18(-4.10%)
Jun 06, 2005 4.201 4.652 4.201 4.434 371,583 +0.19(+4.45%)
Jun 03, 2005 4.209 4.347 4.209 4.245 53,928 +0.04(+0.86%)
Jun 02, 2005 4.303 4.340 4.201 4.209 28,890 -0.09(-2.20%)
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.