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 (%)
Sep 30, 2009 1.105 1.112 1.090 1.090 6,369 -0.01(-1.32%)
Sep 29, 2009 1.127 1.127 1.098 1.105 9,630 +0.02(+2.01%)
Sep 28, 2009 1.039 1.134 1.039 1.083 20,348 -0.01(-0.67%)
Sep 25, 2009 1.134 1.134 1.083 1.090 5,846 -0.04(-3.85%)
Sep 24, 2009 1.178 1.205 1.134 1.134 25,863 -0.04(-3.70%)
Sep 23, 2009 1.163 1.178 1.127 1.178 25,038 +0.01(+1.25%)
Sep 22, 2009 1.156 1.199 1.156 1.163 35,768 +0.04(+3.23%)
Sep 21, 2009 1.054 1.163 1.054 1.127 44,642 +0.11(+10.71%)
Sep 18, 2009 1.199 1.272 1.018 1.018 262,381 -0.17(-14.63%)
Sep 17, 2009 1.156 1.221 1.156 1.192 69,573 +0.04(+3.80%)
Sep 16, 2009 1.098 1.148 1.098 1.148 27,001 +0.03(+2.60%)
Sep 15, 2009 1.025 1.119 1.018 1.119 21,246 +0.05(+4.76%)
Sep 14, 2009 1.054 1.083 1.018 1.069 7,992 +0.04(+3.52%)
Sep 11, 2009 1.003 1.032 1.003 1.032 9,034 +0.01(+1.43%)
Sep 10, 2009 1.018 1.039 0.9740 1.018 16,096 +0.00(+0.00%)
Sep 09, 2009 1.018 1.018 0.9958 1.018 10,145 -0.00(-0.06%)
Sep 08, 2009 1.018 1.083 1.018 1.018 2,476 -0.01(-0.64%)
Sep 04, 2009 1.018 1.025 0.9958 1.025 3,026 -0.01(-1.40%)
Sep 03, 2009 1.061 1.061 0.9086 1.039 41,134 -0.01(-0.69%)
Sep 02, 2009 1.010 1.054 1.003 1.047 7,291 +0.04(+4.35%)
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.