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 (%)
Mar 30, 2012 1.069 1.090 1.025 1.076 28,253 +0.01(+0.68%)
Mar 29, 2012 1.076 1.076 1.069 1.069 2,751 +0.01(+0.69%)
Mar 28, 2012 1.076 1.076 1.054 1.061 49,476 -0.01(-1.35%)
Mar 27, 2012 1.105 1.105 1.069 1.076 9,143 -0.04(-3.27%)
Mar 26, 2012 1.105 1.112 1.054 1.112 40,103 +0.02(+2.00%)
Mar 23, 2012 1.083 1.090 1.069 1.090 38,291 +0.02(+2.04%)
Mar 22, 2012 1.098 1.105 1.061 1.069 59,431 -0.02(-2.00%)
Mar 21, 2012 1.098 1.127 1.069 1.090 48,157 +0.00(+0.00%)
Mar 20, 2012 1.090 1.127 1.076 1.090 105,731 +0.01(+1.35%)
Mar 19, 2012 1.112 1.125 1.054 1.076 146,011 -0.05(-4.52%)
Mar 16, 2012 1.090 1.127 1.054 1.127 26,070 +0.03(+2.65%)
Mar 15, 2012 1.061 1.098 1.054 1.098 11,018 +0.05(+4.86%)
Mar 14, 2012 1.061 1.061 1.018 1.047 15,683 +0.03(+2.86%)
Mar 13, 2012 1.076 1.090 1.018 1.018 41,681 -0.06(-5.41%)
Mar 12, 2012 1.018 1.090 1.018 1.076 286,614 +0.06(+5.72%)
Mar 09, 2012 1.010 1.018 0.9814 1.018 2,338 +0.01(+1.45%)
Mar 08, 2012 0.9813 1.018 0.9595 1.003 35,136 +0.02(+2.22%)
Mar 07, 2012 0.9522 0.9813 0.9522 0.9813 5,227 +0.01(+0.75%)
Mar 06, 2012 0.9522 0.9958 0.9522 0.9740 10,949 -0.02(-2.19%)
Mar 05, 2012 0.9740 0.9958 0.9450 0.9958 12,809 +0.01(+0.74%)
Mar 02, 2012 0.9813 0.9886 0.9813 0.9886 69,200 -0.01(-1.45%)
Mar 01, 2012 0.9668 1.003 0.9450 1.003 13,538 +0.04(+4.55%)
Feb 29, 2012 0.9958 1.010 0.9159 0.9595 85,260 -0.05(-5.04%)
Feb 28, 2012 0.9595 1.018 0.9595 1.010 7,428 +0.01(+0.72%)
Feb 27, 2012 0.9813 1.003 0.9595 1.003 26,116 +0.01(+1.47%)
Feb 24, 2012 0.9813 1.032 0.9813 0.9886 13,489 +0.01(+0.74%)
Feb 23, 2012 0.9668 1.017 0.9668 0.9813 2,609 +0.01(+0.75%)
Feb 22, 2012 0.9595 1.025 0.9595 0.9740 17,892 +0.02(+2.29%)
Feb 21, 2012 0.9013 1.127 0.9013 0.9522 164,682 +0.07(+8.18%)
Feb 17, 2012 0.9304 0.9304 0.8723 0.8803 24,653 -0.06(-6.12%)
Feb 16, 2012 0.9595 1.010 0.8723 0.9377 67,132 +0.00(+0.00%)
Feb 15, 2012 1.018 1.018 0.9013 0.9377 5,577 -0.08(-7.86%)
Feb 14, 2012 1.098 1.098 0.9958 1.018 10,040 -0.07(-6.67%)
Feb 13, 2012 0.9740 1.178 0.9740 1.090 85,077 +0.10(+10.29%)
Feb 10, 2012 0.9231 0.9886 0.8723 0.9886 28,216 +0.10(+11.37%)
Feb 09, 2012 0.8868 0.8877 0.8686 0.8877 14,800 +0.02(+2.71%)
Feb 08, 2012 0.9013 0.9086 0.8577 0.8643 19,825 -0.04(-4.11%)
Feb 07, 2012 0.9159 0.9159 0.8795 0.9013 5,816 -0.01(-0.80%)
Feb 06, 2012 0.8868 0.9086 0.8868 0.9086 14,952 +0.00(+0.00%)
Feb 03, 2012 0.8941 0.9086 0.8941 0.9086 14,826 +0.01(+1.63%)
Feb 02, 2012 0.8723 0.8941 0.8723 0.8941 2,754 +0.04(+5.13%)
Jan 31, 2012 0.8723 0.8505 0.8505 0.8505 17,334 +0.01(+0.86%)
Jan 30, 2012 0.8723 0.8723 0.8432 0.8432 1,938 -0.06(-6.46%)
Jan 27, 2012 0.9231 0.9231 0.9013 0.9014 3,975 -0.04(-4.61%)
Jan 26, 2012 0.9305 0.9958 0.9305 0.9450 6,980 -0.04(-3.70%)
Jan 25, 2012 0.8287 0.9886 0.8287 0.9813 26,290 +0.15(+17.39%)
Jan 24, 2012 0.7996 0.8505 0.7996 0.8359 4,021 +0.03(+3.60%)
Jan 23, 2012 0.8006 0.8068 0.8006 0.8068 3,301 -0.02(-2.63%)
Jan 20, 2012 0.8214 0.8723 0.7560 0.8287 13,224 +0.01(+0.88%)
Jan 19, 2012 0.8287 0.8330 0.7996 0.8214 10,183 -0.03(-3.42%)
Jan 18, 2012 0.8068 0.8577 0.7778 0.8505 13,262 +0.02(+2.63%)
Jan 17, 2012 0.7705 0.8359 0.7705 0.8287 25,860 +0.09(+11.76%)
Jan 13, 2012 0.7850 0.7850 0.7414 0.7414 8,424 -0.02(-2.86%)
Jan 12, 2012 0.7632 0.7778 0.7632 0.7632 5,745 +0.00(+0.00%)
Jan 11, 2012 0.7632 0.7632 0.7632 0.7632 4,952 -0.01(-0.94%)
Jan 10, 2012 0.7705 0.7705 0.7632 0.7705 22,953 -0.01(-0.93%)
Jan 09, 2012 0.7783 0.7783 0.7778 0.7778 1,959 -0.01(-1.25%)
Jan 06, 2012 0.8068 0.8068 0.7560 0.7876 8,486 -0.01(-1.50%)
Jan 05, 2012 0.7705 0.8287 0.7705 0.7996 1,513 +0.03(+4.56%)
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.