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 (%)
May 28, 2010 1.417 1.432 1.396 1.417 4,127 -0.01(-0.51%)
May 27, 2010 1.403 1.432 1.403 1.425 20,824 -0.03(-2.00%)
May 26, 2010 1.403 1.454 1.403 1.454 36,327 +0.01(+0.50%)
May 25, 2010 1.367 1.447 1.367 1.447 35,634 -0.01(-1.00%)
May 24, 2010 1.417 1.490 1.396 1.461 22,682 +0.04(+3.08%)
May 21, 2010 1.367 1.417 1.367 1.417 23,285 -0.01(-1.02%)
May 20, 2010 1.374 1.454 1.374 1.432 32,237 -0.03(-1.99%)
May 19, 2010 1.447 1.483 1.396 1.461 11,164 -0.04(-2.43%)
May 18, 2010 1.534 1.534 1.490 1.497 6,332 +0.01(+0.49%)
May 17, 2010 1.490 1.512 1.447 1.490 22,757 -0.04(-2.38%)
May 14, 2010 1.526 1.526 1.461 1.526 17,196 +0.06(+3.96%)
May 13, 2010 1.454 1.490 1.454 1.468 10,857 +0.00(+0.00%)
May 12, 2010 1.461 1.468 1.461 1.468 7,349 -0.02(-1.46%)
May 11, 2010 1.468 1.490 1.468 1.490 7,280 +0.01(+0.99%)
May 10, 2010 1.483 1.505 1.476 1.476 7,617 -0.02(-1.45%)
May 07, 2010 1.439 1.497 1.403 1.497 26,424 +0.02(+1.47%)
May 06, 2010 1.483 1.512 0.8795 1.476 63,515 -0.02(-1.46%)
May 05, 2010 1.505 1.505 1.497 1.497 9,217 -0.04(-2.83%)
May 04, 2010 1.534 1.570 1.534 1.541 21,411 +0.00(+0.00%)
May 03, 2010 1.425 1.628 1.425 1.541 20,635 -0.06(-3.64%)
Apr 30, 2010 1.621 1.628 1.570 1.599 21,076 -0.07(-3.93%)
Apr 29, 2010 1.548 1.665 1.519 1.665 50,872 +0.10(+6.51%)
Apr 28, 2010 1.563 1.570 1.541 1.563 9,760 -0.02(-1.38%)
Apr 27, 2010 1.534 1.606 1.526 1.585 963 +0.03(+1.87%)
Apr 26, 2010 1.548 1.585 1.526 1.556 6,954 -0.03(-1.84%)
Apr 23, 2010 1.577 1.599 1.548 1.585 9,411 +0.01(+0.46%)
Apr 22, 2010 1.519 1.577 1.497 1.577 13,069 +0.02(+1.40%)
Apr 21, 2010 1.563 1.570 1.519 1.556 17,196 -0.01(-0.47%)
Apr 20, 2010 1.519 1.570 1.519 1.563 15,654 +0.04(+2.38%)
Apr 19, 2010 1.505 1.577 1.497 1.526 8,773 -0.01(-0.94%)
Apr 16, 2010 1.548 1.577 1.519 1.541 11,297 -0.04(-2.30%)
Apr 15, 2010 1.599 1.614 1.534 1.577 9,905 +0.00(+0.00%)
Apr 14, 2010 1.585 1.606 1.541 1.577 6,603 -0.01(-0.46%)
Apr 13, 2010 1.577 1.585 1.512 1.585 17,891 +0.01(+0.93%)
Apr 12, 2010 1.635 1.635 1.570 1.570 17,141 -0.07(-4.00%)
Apr 09, 2010 1.548 1.635 1.526 1.635 7,153 +0.08(+5.14%)
Apr 08, 2010 1.490 1.569 1.490 1.556 24,075 +0.01(+0.47%)
Apr 07, 2010 1.490 1.606 1.490 1.548 15,947 +0.03(+1.91%)
Apr 06, 2010 1.556 1.563 1.505 1.519 17,843 -0.03(-1.88%)
Apr 05, 2010 1.548 1.548 1.512 1.548 20,635 -0.01(-0.93%)
Apr 01, 2010 1.534 1.563 1.563 1.563 49,801 +0.07(+4.37%)
Mar 31, 2010 1.512 1.548 1.490 1.497 10,678 +0.00(+0.00%)
Mar 30, 2010 1.534 1.534 1.483 1.497 70,929 -0.01(-0.96%)
Mar 29, 2010 1.548 1.548 1.476 1.512 114,236 -0.01(-0.95%)
Mar 26, 2010 1.490 1.541 1.476 1.526 155,869 +0.03(+1.94%)
Mar 25, 2010 1.505 1.526 1.483 1.497 74,733 +0.00(+0.12%)
Mar 24, 2010 1.534 1.541 1.483 1.496 25,666 -0.02(-1.56%)
Mar 23, 2010 1.526 1.534 1.490 1.519 18,299 -0.01(-0.48%)
Mar 22, 2010 1.497 1.548 1.497 1.526 16,102 +0.04(+2.94%)
Mar 19, 2010 1.526 1.556 1.483 1.483 33,675 -0.03(-1.92%)
Mar 18, 2010 1.541 1.541 1.512 1.512 10,730 -0.01(-0.95%)
Mar 17, 2010 1.483 1.570 1.483 1.526 16,233 +0.03(+1.94%)
Mar 16, 2010 1.556 1.556 1.490 1.497 19,879 -0.09(-5.50%)
Mar 15, 2010 1.570 1.592 1.570 1.585 21,007 -0.03(-1.80%)
Mar 12, 2010 1.578 1.614 1.534 1.614 23,883 +0.04(+2.30%)
Mar 11, 2010 1.577 1.665 1.556 1.577 6,082 +0.00(+0.00%)
Mar 10, 2010 1.592 1.592 1.556 1.577 18,291 +0.03(+1.88%)
Mar 09, 2010 1.570 1.577 1.548 1.548 20,528 -0.02(-1.39%)
Mar 08, 2010 1.643 1.672 1.570 1.570 54,544 -0.02(-1.44%)
Mar 05, 2010 1.635 1.635 1.564 1.593 5,365 -0.05(-3.03%)
Mar 04, 2010 1.665 1.665 1.617 1.643 9,298 +0.02(+1.35%)
Mar 03, 2010 1.556 1.650 1.548 1.621 14,410 +0.04(+2.29%)
Mar 02, 2010 1.541 1.665 1.541 1.585 19,821 +0.04(+2.35%)
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.