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 (%)
Feb 26, 2010 1.534 1.599 1.497 1.599 6,053 +0.09(+5.77%)
Feb 25, 2010 1.505 1.561 1.505 1.512 7,704 -0.01(-0.47%)
Feb 24, 2010 1.497 1.556 1.476 1.519 28,703 +0.01(+0.48%)
Feb 23, 2010 1.534 1.534 1.497 1.512 3,232 -0.03(-1.89%)
Feb 22, 2010 1.483 1.541 1.483 1.541 29,048 +0.04(+2.42%)
Feb 19, 2010 1.490 1.505 1.483 1.505 17,636 +0.02(+1.47%)
Feb 18, 2010 1.468 1.483 1.454 1.483 9,669 +0.00(+0.00%)
Feb 17, 2010 1.454 1.483 1.418 1.483 30,479 +0.04(+2.64%)
Feb 16, 2010 1.461 1.490 1.425 1.445 16,779 -0.03(-2.09%)
Feb 12, 2010 1.497 1.476 1.476 1.476 16,646 -0.02(-1.46%)
Feb 11, 2010 1.492 1.497 1.483 1.497 3,852 +0.00(+0.00%)
Feb 10, 2010 1.526 1.526 1.490 1.497 2,063 -0.03(-1.91%)
Feb 09, 2010 1.512 1.556 1.497 1.526 17,916 +0.04(+2.44%)
Feb 08, 2010 1.526 1.526 1.454 1.490 31,129 -0.07(-4.21%)
Feb 05, 2010 1.490 1.556 1.447 1.556 110,593 +0.10(+7.01%)
Feb 04, 2010 1.657 1.657 1.396 1.454 507,973 -0.18(-11.12%)
Feb 03, 2010 1.679 1.686 1.635 1.635 7,704 -0.03(-1.75%)
Feb 02, 2010 1.657 1.672 1.628 1.665 7,752 +0.00(+0.00%)
Feb 01, 2010 1.745 1.745 1.599 1.665 39,483 +0.04(+2.23%)
Jan 29, 2010 1.628 1.628 1.592 1.628 13,486 -0.02(-1.32%)
Jan 28, 2010 1.665 1.672 1.635 1.650 31,092 -0.01(-0.44%)
Jan 27, 2010 1.643 1.657 1.614 1.657 14,995 +0.02(+1.33%)
Jan 26, 2010 1.635 1.686 1.635 1.635 76,960 -0.01(-0.44%)
Jan 25, 2010 1.563 1.657 1.563 1.643 3,995 +0.01(+0.44%)
Jan 22, 2010 1.636 1.636 1.635 1.636 4,980 -0.01(-0.44%)
Jan 21, 2010 1.657 1.686 1.606 1.643 72,173 -0.01(-0.88%)
Jan 20, 2010 1.650 1.708 1.599 1.657 42,263 +0.01(+0.44%)
Jan 19, 2010 1.650 1.686 1.643 1.650 48,863 -0.00(-0.02%)
Jan 15, 2010 1.657 1.650 1.650 1.650 5,365 +0.01(+0.91%)
Jan 14, 2010 1.635 1.643 1.628 1.635 6,199 -0.01(-0.88%)
Jan 13, 2010 1.672 1.723 1.643 1.650 37,007 +0.01(+0.89%)
Jan 12, 2010 1.650 1.686 1.592 1.635 25,726 +0.00(+0.00%)
Jan 11, 2010 1.657 1.723 1.606 1.635 28,046 -0.04(-2.60%)
Jan 08, 2010 1.650 1.708 1.643 1.679 36,775 +0.03(+1.76%)
Jan 07, 2010 1.585 1.650 1.585 1.650 31,783 +0.07(+4.13%)
Jan 06, 2010 1.526 1.621 1.512 1.585 62,833 +0.07(+4.31%)
Jan 05, 2010 1.497 1.526 1.447 1.519 48,975 -0.01(-0.95%)
Jan 04, 2010 1.483 1.548 1.483 1.534 13,948 +0.01(+0.96%)
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.