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 (%)
Oct 31, 2006 3.882 3.882 3.780 3.838 67,135 -0.01(-0.38%)
Oct 30, 2006 3.656 3.853 3.634 3.853 55,854 +0.15(+3.92%)
Oct 27, 2006 3.794 3.838 3.642 3.707 36,181 -0.10(-2.67%)
Oct 26, 2006 3.874 3.889 3.809 3.809 92,448 -0.01(-0.38%)
Oct 25, 2006 3.845 3.889 3.794 3.823 128,768 -0.01(-0.38%)
Oct 24, 2006 3.889 3.911 3.809 3.838 132,207 -0.08(-2.04%)
Oct 23, 2006 3.882 3.918 3.816 3.918 29,990 +0.01(+0.19%)
Oct 20, 2006 3.998 3.998 3.889 3.911 67,548 -0.09(-2.18%)
Oct 19, 2006 3.911 4.034 3.911 3.998 43,610 +0.09(+2.23%)
Oct 18, 2006 4.034 4.034 3.903 3.911 44,986 -0.11(-2.71%)
Oct 17, 2006 4.107 4.107 4.020 4.020 116,936 -0.05(-1.25%)
Oct 16, 2006 4.012 4.071 4.012 4.071 33,155 +0.07(+1.82%)
Oct 13, 2006 3.947 3.998 3.932 3.998 82,543 +0.07(+1.85%)
Oct 12, 2006 3.932 3.969 3.889 3.925 45,398 +0.03(+0.75%)
Oct 11, 2006 4.034 4.034 3.874 3.896 341,042 -0.10(-2.55%)
Oct 10, 2006 4.107 4.107 3.867 3.998 47,462 -0.07(-1.61%)
Oct 09, 2006 4.012 4.071 4.012 4.063 27,239 +0.03(+0.72%)
Oct 06, 2006 3.838 4.063 3.823 4.034 46,499 +0.19(+4.91%)
Oct 05, 2006 3.874 3.911 3.794 3.845 85,570 -0.01(-0.38%)
Oct 04, 2006 3.838 3.925 3.802 3.860 61,494 -0.01(-0.19%)
Oct 03, 2006 3.998 4.049 3.831 3.867 48,563 -0.15(-3.62%)
Oct 02, 2006 3.889 4.056 3.889 4.012 28,202 +0.07(+1.84%)
Sep 29, 2006 3.976 4.136 3.940 3.940 36,594 -0.02(-0.55%)
Sep 28, 2006 3.969 4.034 3.925 3.962 11,693 +0.01(+0.18%)
Sep 27, 2006 3.998 4.027 3.816 3.954 38,795 -0.07(-1.63%)
Sep 26, 2006 4.056 4.056 3.976 4.020 34,393 +0.01(+0.18%)
Sep 25, 2006 4.034 4.078 3.911 4.012 35,081 -0.03(-0.72%)
Sep 22, 2006 4.100 4.129 4.005 4.042 11,556 -0.07(-1.77%)
Sep 21, 2006 4.100 4.172 4.085 4.114 11,968 +0.04(+1.07%)
Sep 20, 2006 4.100 4.151 3.773 4.071 20,498 -0.01(-0.36%)
Sep 19, 2006 4.361 4.361 3.998 4.085 10,317 -0.05(-1.23%)
Sep 18, 2006 4.092 4.143 4.092 4.136 17,196 +0.01(+0.18%)
Sep 15, 2006 4.194 4.201 4.121 4.129 119,825 -0.06(-1.39%)
Sep 14, 2006 4.165 4.187 4.134 4.187 13,069 +0.01(+0.17%)
Sep 13, 2006 4.092 4.187 4.092 4.180 45,261 +0.11(+2.68%)
Sep 12, 2006 4.020 4.092 4.005 4.071 53,928 +0.07(+1.82%)
Sep 11, 2006 4.020 4.042 3.998 3.998 22,699 -0.02(-0.54%)
Sep 08, 2006 4.020 4.049 4.020 4.020 7,841 +0.00(+0.00%)
Sep 07, 2006 4.034 4.085 4.020 4.020 141,562 -0.04(-0.90%)
Sep 06, 2006 4.143 4.180 4.049 4.056 52,415 -0.12(-2.96%)
Sep 05, 2006 4.289 4.289 4.085 4.180 47,875 -0.06(-1.37%)
Sep 01, 2006 4.252 4.252 4.194 4.238 20,773 +0.02(+0.52%)
Aug 31, 2006 4.303 4.325 4.201 4.216 32,054 -0.06(-1.36%)
Aug 30, 2006 4.252 4.303 4.143 4.274 36,319 +0.04(+1.03%)
Aug 29, 2006 4.238 4.303 4.194 4.230 48,012 +0.01(+0.17%)
Aug 28, 2006 4.049 4.238 4.049 4.223 19,672 +0.14(+3.38%)
Aug 25, 2006 4.034 4.136 3.976 4.085 18,709 +0.04(+1.08%)
Aug 24, 2006 4.085 4.201 3.998 4.042 47,324 -0.02(-0.54%)
Aug 23, 2006 4.063 4.143 4.042 4.063 21,323 +0.00(+0.00%)
Aug 22, 2006 3.954 4.071 3.911 4.063 10,593 +0.09(+2.19%)
Aug 21, 2006 3.969 3.976 3.867 3.976 27,376 -0.02(-0.55%)
Aug 18, 2006 4.136 4.136 3.991 3.998 21,323 -0.13(-3.17%)
Aug 17, 2006 4.085 4.129 4.085 4.129 19,397 +0.01(+0.35%)
Aug 16, 2006 4.107 4.129 4.078 4.114 12,519 +0.04(+1.07%)
Aug 15, 2006 4.085 4.107 4.049 4.071 29,990 +0.06(+1.45%)
Aug 14, 2006 4.107 4.136 3.991 4.012 18,847 -0.04(-0.90%)
Aug 11, 2006 4.129 4.165 4.042 4.049 24,350 -0.08(-1.94%)
Aug 10, 2006 3.998 4.216 3.962 4.129 33,842 +0.11(+2.71%)
Aug 09, 2006 4.056 4.180 4.005 4.020 29,715 +0.00(+0.00%)
Aug 08, 2006 4.216 4.216 4.020 4.020 41,684 -0.17(-3.99%)
Aug 07, 2006 4.158 4.274 4.114 4.187 34,943 -0.04(-1.03%)
Aug 04, 2006 4.289 4.289 4.107 4.230 29,165 -0.04(-0.85%)
Aug 03, 2006 4.129 4.318 4.071 4.267 65,347 +0.12(+2.98%)
Aug 02, 2006 4.267 4.318 4.085 4.143 35,081 -0.09(-2.23%)
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.