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 (%)
Aug 31, 2010 1.272 1.308 1.199 1.287 11,290 +0.04(+3.51%)
Aug 30, 2010 1.287 1.287 1.236 1.243 5,227 -0.01(-1.16%)
Aug 27, 2010 1.258 1.301 1.185 1.258 9,767 -0.07(-5.46%)
Aug 26, 2010 1.294 1.345 1.294 1.330 2,063 +0.02(+1.67%)
Aug 25, 2010 1.323 1.367 1.308 1.308 7,704 -0.01(-1.10%)
Aug 24, 2010 1.367 1.367 1.323 1.323 3,436 -0.03(-2.15%)
Aug 23, 2010 1.367 1.432 1.352 1.352 6,185 +0.01(+0.53%)
Aug 20, 2010 1.351 1.374 1.323 1.345 4,431 +0.01(+0.55%)
Aug 19, 2010 1.439 1.439 1.337 1.337 15,679 -0.10(-7.07%)
Aug 18, 2010 1.396 1.447 1.396 1.439 7,050 +0.07(+4.76%)
Aug 17, 2010 1.258 1.447 1.250 1.374 19,458 +0.09(+7.39%)
Aug 16, 2010 1.403 1.447 1.250 1.279 11,556 -0.09(-6.88%)
Aug 13, 2010 1.374 1.447 1.265 1.374 20,184 +0.10(+8.00%)
Aug 12, 2010 1.294 1.294 1.156 1.272 30,561 -0.02(-1.68%)
Aug 11, 2010 1.199 1.294 1.190 1.294 14,064 +0.07(+5.33%)
Aug 10, 2010 1.148 1.228 1.148 1.228 963 +0.04(+3.05%)
Aug 09, 2010 1.148 1.192 1.141 1.192 4,337 +0.04(+3.15%)
Aug 06, 2010 1.156 1.156 1.127 1.156 825 +0.03(+2.58%)
Aug 05, 2010 1.156 1.156 1.099 1.127 14,588 -0.01(-1.27%)
Aug 04, 2010 1.112 1.192 1.112 1.141 13,724 +0.03(+2.61%)
Aug 03, 2010 1.141 1.148 1.112 1.112 4,581 -0.03(-2.37%)
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.