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 (%)
Jul 31, 2009 1.025 1.076 1.003 1.018 14,699 +0.00(+0.00%)
Jul 30, 2009 1.127 1.128 1.018 1.018 31,713 -0.09(-7.90%)
Jul 29, 2009 1.032 1.105 1.018 1.105 3,783 +0.07(+7.04%)
Jul 28, 2009 1.076 1.076 1.018 1.032 19,810 -0.06(-5.33%)
Jul 27, 2009 1.105 1.105 1.090 1.090 14,720 -0.04(-3.23%)
Jul 24, 2009 1.061 1.199 1.061 1.127 484 +0.05(+4.73%)
Jul 23, 2009 1.069 1.076 1.018 1.076 33,278 -0.01(-1.33%)
Jul 22, 2009 1.039 1.112 1.039 1.090 52,126 +0.07(+6.38%)
Jul 21, 2009 1.018 1.047 1.018 1.025 22,011 +0.01(+0.71%)
Jul 20, 2009 1.025 1.054 1.018 1.018 22,942 -0.03(-2.78%)
Jul 17, 2009 1.018 1.061 0.9886 1.047 26,137 +0.03(+2.86%)
Jul 16, 2009 0.9522 1.025 0.9450 1.018 91,232 +0.09(+9.37%)
Jul 15, 2009 0.9086 0.9522 0.9086 0.9304 73,170 +0.01(+0.79%)
Jul 14, 2009 0.9013 1.003 0.9013 0.9231 41,754 +0.02(+2.42%)
Jul 13, 2009 0.8868 0.9086 0.8650 0.9013 152,980 +0.01(+1.64%)
Jul 10, 2009 0.8795 0.8941 0.8010 0.8868 89,237 +0.01(+0.83%)
Jul 09, 2009 0.9086 0.9231 0.8795 0.8795 35,089 -0.03(-3.20%)
Jul 08, 2009 0.9304 0.9377 0.9013 0.9086 38,272 -0.04(-3.85%)
Jul 07, 2009 0.9522 0.9668 0.9304 0.9450 75,780 -0.04(-3.70%)
Jul 06, 2009 0.9740 0.9958 0.9450 0.9813 72,485 -0.01(-1.46%)
Jul 02, 2009 0.9886 1.018 0.9886 0.9958 57,400 -0.06(-5.52%)
Jul 01, 2009 1.032 1.061 0.9958 1.054 43,273 +0.02(+2.11%)
Jun 30, 2009 1.025 1.047 1.018 1.032 57,973 -0.02(-2.07%)
Jun 29, 2009 1.039 1.105 1.039 1.054 111,790 +0.02(+2.11%)
Jun 26, 2009 1.098 1.112 1.032 1.032 1,272,878 -0.07(-5.96%)
Jun 25, 2009 1.076 1.112 1.061 1.098 56,673 +0.02(+2.03%)
Jun 24, 2009 1.192 1.192 1.054 1.076 102,618 -0.06(-5.13%)
Jun 23, 2009 1.148 1.207 1.018 1.134 72,649 -0.01(-0.64%)
Jun 22, 2009 1.178 1.178 1.083 1.141 126,022 -0.03(-2.48%)
Jun 19, 2009 1.185 1.185 1.141 1.170 97,035 +0.01(+1.26%)
Jun 18, 2009 1.163 1.214 1.141 1.156 57,176 -0.01(-1.24%)
Jun 17, 2009 1.112 1.170 1.090 1.170 99,339 +0.05(+4.55%)
Jun 16, 2009 1.148 1.148 1.098 1.119 34,631 -0.01(-0.65%)
Jun 15, 2009 1.127 1.163 1.119 1.127 39,879 +0.01(+0.65%)
Jun 12, 2009 1.127 1.170 1.083 1.119 161,257 -0.02(-1.91%)
Jun 11, 2009 1.127 1.170 1.127 1.141 50,659 +0.01(+1.29%)
Jun 10, 2009 1.236 1.243 1.127 1.127 81,605 -0.08(-6.63%)
Jun 09, 2009 1.170 1.207 1.105 1.207 145,578 +0.04(+3.75%)
Jun 08, 2009 1.141 1.178 1.127 1.163 95,263 +0.00(+0.00%)
Jun 05, 2009 1.214 1.214 1.127 1.163 69,175 +0.01(+0.63%)
Jun 04, 2009 1.192 1.207 1.127 1.156 85,861 -0.03(-2.45%)
Jun 03, 2009 1.199 1.250 1.127 1.185 138,288 -0.01(-1.21%)
Jun 02, 2009 1.265 1.287 1.156 1.199 106,969 -0.10(-7.82%)
Jun 01, 2009 1.178 1.301 1.134 1.301 82,569 +0.16(+14.01%)
May 29, 2009 1.163 1.199 1.127 1.141 133,042 -0.01(-1.26%)
May 28, 2009 1.156 1.163 1.134 1.156 30,786 -0.01(-0.63%)
May 27, 2009 1.265 1.265 1.127 1.163 103,223 -0.12(-9.60%)
May 26, 2009 1.148 1.301 1.127 1.287 123,724 +0.12(+10.62%)
May 22, 2009 1.228 1.228 1.163 1.163 68,058 -0.06(-4.76%)
May 21, 2009 1.221 1.228 1.199 1.221 103,919 -0.01(-0.59%)
May 20, 2009 1.199 1.236 1.199 1.228 95,617 +0.03(+2.42%)
May 19, 2009 1.178 1.272 1.163 1.199 78,851 -0.01(-1.20%)
May 18, 2009 1.163 1.214 1.112 1.214 72,873 +0.08(+7.05%)
May 15, 2009 1.163 1.163 1.112 1.134 68,142 -0.02(-1.89%)
May 14, 2009 1.134 1.185 1.134 1.156 55,236 +0.05(+4.61%)
May 13, 2009 1.207 1.236 1.105 1.105 66,970 -0.13(-10.59%)
May 12, 2009 1.265 1.279 1.221 1.236 100,251 -0.04(-2.86%)
May 11, 2009 1.272 1.279 1.236 1.272 97,609 +0.01(+1.16%)
May 08, 2009 1.134 1.258 1.127 1.258 239,425 +0.14(+12.34%)
May 07, 2009 1.141 1.141 1.098 1.119 99,760 -0.01(-0.65%)
May 06, 2009 1.148 1.163 1.112 1.127 73,077 +0.00(+0.00%)
May 05, 2009 1.199 1.214 1.112 1.127 47,070 -0.09(-7.19%)
May 04, 2009 1.141 1.214 1.119 1.214 77,749 +0.08(+7.05%)
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.