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 (%)
Jan 31, 2008 6.990 7.030 6.920 6.960 24,575 -0.01(-0.14%)
Jan 30, 2008 7.130 7.130 6.970 6.970 73,600 -0.11(-1.55%)
Jan 29, 2008 7.140 7.680 7.070 7.080 125,674 +0.18(+2.61%)
Jan 28, 2008 6.730 6.910 6.710 6.900 51,928 +0.09(+1.32%)
Jan 25, 2008 6.800 6.850 6.740 6.810 53,900 +0.07(+1.04%)
Jan 24, 2008 6.700 6.840 6.580 6.740 36,900 -0.08(-1.17%)
Jan 23, 2008 6.450 6.840 6.450 6.820 102,681 +0.18(+2.71%)
Jan 22, 2008 6.550 6.660 6.490 6.640 44,100 -0.02(-0.30%)
Jan 21, 2008 6.910 6.910 6.590 6.660 0 +0.00(+0.00%)
Jan 18, 2008 6.910 6.910 6.590 6.660 28,613 -0.15(-2.20%)
Jan 17, 2008 6.890 6.940 6.710 6.810 120,100 -0.04(-0.58%)
Jan 16, 2008 6.690 6.850 6.680 6.850 40,900 +0.15(+2.24%)
Jan 15, 2008 6.740 6.770 6.560 6.700 31,400 -0.06(-0.89%)
Jan 14, 2008 6.660 6.790 6.660 6.760 30,200 +0.13(+1.96%)
Jan 11, 2008 6.770 6.860 6.590 6.630 81,600 -0.17(-2.50%)
Jan 10, 2008 6.660 6.840 6.660 6.800 70,300 +0.08(+1.19%)
Jan 09, 2008 6.410 6.730 6.150 6.720 85,000 +0.19(+2.91%)
Jan 08, 2008 6.490 6.530 6.420 6.530 31,800 +0.11(+1.71%)
Jan 07, 2008 6.330 6.430 6.170 6.420 50,993 +0.06(+0.94%)
Jan 04, 2008 6.480 6.490 6.350 6.360 15,500 -0.24(-3.64%)
Jan 03, 2008 6.580 6.650 6.570 6.600 13,400 -0.01(-0.15%)
Jan 02, 2008 6.590 6.620 6.580 6.610 40,900 +0.06(+0.92%)
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.