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 (%)
Nov 30, 2005 4.470 4.674 4.434 4.674 147,340 +0.21(+4.72%)
Nov 29, 2005 4.543 4.543 4.369 4.463 358,101 -0.08(-1.76%)
Nov 28, 2005 4.579 4.579 4.470 4.543 27,514 -0.04(-0.79%)
Nov 25, 2005 4.543 4.579 4.507 4.579 25,863 +0.02(+0.48%)
Nov 23, 2005 4.507 4.616 4.463 4.558 59,568 +0.01(+0.16%)
Nov 22, 2005 4.572 4.572 4.514 4.550 35,493 -0.03(-0.64%)
Nov 21, 2005 4.543 4.616 4.514 4.579 51,039 -0.01(-0.32%)
Nov 18, 2005 4.616 4.616 4.507 4.594 36,594 +0.05(+1.12%)
Nov 17, 2005 4.543 4.579 4.507 4.543 13,206 +0.03(+0.64%)
Nov 16, 2005 4.529 4.543 4.427 4.514 24,900 +0.06(+1.31%)
Nov 15, 2005 4.608 4.608 4.427 4.456 25,588 -0.15(-3.16%)
Nov 14, 2005 4.645 4.710 4.601 4.601 34,255 -0.04(-0.94%)
Nov 11, 2005 4.652 4.681 4.587 4.645 19,260 -0.04(-0.93%)
Nov 10, 2005 4.710 4.725 4.608 4.688 42,509 +0.01(+0.31%)
Nov 09, 2005 4.725 4.725 4.667 4.674 30,265 +0.00(+0.00%)
Nov 08, 2005 4.674 4.696 4.630 4.674 28,752 -0.07(-1.53%)
Nov 07, 2005 4.587 4.754 4.587 4.747 57,780 +0.20(+4.31%)
Nov 04, 2005 4.543 4.550 4.398 4.550 48,288 +0.01(+0.32%)
Nov 03, 2005 4.579 4.754 4.434 4.536 76,077 -0.09(-2.04%)
Nov 02, 2005 4.470 4.630 4.470 4.630 44,711 +0.23(+5.29%)
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.