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, 2009 1.505 1.519 1.519 1.519 16,921 +0.02(+1.46%)
Dec 30, 2009 1.490 1.563 1.490 1.497 35,237 +0.01(+0.49%)
Dec 29, 2009 1.454 1.490 1.417 1.490 35,598 +0.03(+2.30%)
Dec 28, 2009 1.476 1.483 1.396 1.457 72,467 +0.00(+0.20%)
Dec 24, 2009 1.534 1.541 1.454 1.454 35,848 -0.07(-4.76%)
Dec 23, 2009 1.541 1.563 1.526 1.526 15,065 -0.02(-1.41%)
Dec 22, 2009 1.621 1.628 1.548 1.548 42,193 -0.07(-4.05%)
Dec 21, 2009 1.657 1.657 1.541 1.614 14,390 -0.06(-3.48%)
Dec 18, 2009 1.505 1.672 1.497 1.672 22,300 +0.07(+4.55%)
Dec 17, 2009 1.541 1.606 1.513 1.599 13,345 +0.04(+2.80%)
Dec 16, 2009 1.497 1.590 1.497 1.556 29,031 +0.02(+1.42%)
Dec 15, 2009 1.548 1.563 1.505 1.534 25,334 -0.05(-3.21%)
Dec 14, 2009 1.563 1.672 1.454 1.585 45,326 +0.02(+1.40%)
Dec 11, 2009 1.582 1.585 1.508 1.563 27,766 +0.01(+0.93%)
Dec 10, 2009 1.490 1.548 1.490 1.548 45,220 +0.04(+2.90%)
Dec 09, 2009 1.519 1.534 1.461 1.505 16,164 -0.01(-0.86%)
Dec 08, 2009 1.599 1.605 1.512 1.518 14,297 -0.10(-5.95%)
Dec 07, 2009 1.686 1.686 1.614 1.614 65,126 +0.01(+0.91%)
Dec 04, 2009 1.672 1.672 1.512 1.599 50,252 +0.15(+10.00%)
Dec 03, 2009 1.454 1.483 1.410 1.454 182,788 +0.02(+1.52%)
Dec 02, 2009 1.447 1.447 1.381 1.432 61,038 +0.01(+0.98%)
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.