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 (%)
Dec 31, 2002 4.380 4.650 4.300 4.650 62,000 +0.17(+3.79%)
Dec 30, 2002 4.490 4.500 4.380 4.480 47,600 +0.08(+1.82%)
Dec 27, 2002 4.530 4.530 4.350 4.400 12,100 -0.18(-3.93%)
Dec 26, 2002 4.300 4.580 4.250 4.580 9,400 +0.23(+5.29%)
Dec 24, 2002 4.280 4.350 4.270 4.350 1,600 +0.10(+2.35%)
Dec 23, 2002 4.150 4.300 4.100 4.250 55,200 +0.00(+0.00%)
Dec 20, 2002 4.250 4.280 4.220 4.250 64,700 -0.04(-0.93%)
Dec 19, 2002 4.480 4.480 4.050 4.290 59,200 -0.18(-4.03%)
Dec 18, 2002 4.300 4.520 4.280 4.470 77,300 +0.07(+1.59%)
Dec 17, 2002 4.130 4.400 4.100 4.400 121,100 +0.26(+6.28%)
Dec 16, 2002 4.180 4.180 4.060 4.140 16,300 +0.04(+0.98%)
Dec 13, 2002 4.150 4.170 4.100 4.100 5,400 -0.10(-2.38%)
Dec 12, 2002 4.150 4.220 4.100 4.200 21,100 +0.00(+0.00%)
Dec 11, 2002 4.200 4.250 4.050 4.200 28,700 -0.02(-0.47%)
Dec 10, 2002 4.100 4.250 4.100 4.220 38,400 +0.12(+2.93%)
Dec 09, 2002 4.010 4.200 4.010 4.100 98,000 +0.16(+4.06%)
Dec 06, 2002 3.770 4.000 3.760 3.940 286,300 +0.22(+5.91%)
Dec 05, 2002 3.600 3.820 3.600 3.720 97,100 +0.06(+1.64%)
Dec 04, 2002 3.500 3.700 3.400 3.660 305,300 +0.26(+7.65%)
Dec 03, 2002 3.650 3.650 3.290 3.400 48,400 -0.30(-8.11%)
Dec 02, 2002 3.800 3.850 3.670 3.700 94,800 -0.10(-2.63%)
Nov 29, 2002 3.900 3.900 3.750 3.800 15,800 -0.10(-2.56%)
Nov 27, 2002 3.880 3.900 3.860 3.900 15,400 +0.03(+0.78%)
Nov 26, 2002 3.860 3.890 3.850 3.870 10,800 -0.03(-0.77%)
Nov 25, 2002 3.840 3.900 3.830 3.900 14,200 +0.15(+4.00%)
Nov 22, 2002 3.650 3.750 3.650 3.750 29,700 +0.10(+2.74%)
Nov 21, 2002 3.700 3.700 3.610 3.650 13,200 -0.05(-1.35%)
Nov 20, 2002 3.650 3.730 3.610 3.700 16,300 +0.03(+0.82%)
Nov 19, 2002 3.740 3.800 3.590 3.670 40,300 +0.03(+0.82%)
Nov 18, 2002 3.810 3.840 3.610 3.640 36,300 -0.15(-3.96%)
Nov 15, 2002 4.000 4.000 3.790 3.790 23,400 -0.12(-3.07%)
Nov 14, 2002 3.900 3.910 3.800 3.910 23,400 +0.05(+1.30%)
Nov 13, 2002 3.650 3.980 3.640 3.860 15,600 +0.22(+6.04%)
Nov 12, 2002 3.900 3.970 3.640 3.640 25,700 -0.21(-5.45%)
Nov 11, 2002 3.910 3.980 3.850 3.850 6,800 -0.08(-2.04%)
Nov 08, 2002 4.000 4.000 3.900 3.930 19,300 -0.04(-1.01%)
Nov 07, 2002 4.000 4.000 3.910 3.970 24,600 +0.00(+0.00%)
Nov 06, 2002 4.000 4.000 3.910 3.970 27,700 -0.01(-0.25%)
Nov 05, 2002 3.920 4.000 3.880 3.980 31,800 +0.01(+0.25%)
Nov 04, 2002 3.980 3.980 3.890 3.970 22,800 -0.01(-0.25%)
Nov 01, 2002 3.860 3.980 3.780 3.980 9,900 +0.17(+4.46%)
Oct 31, 2002 3.850 3.940 3.800 3.810 13,300 -0.09(-2.31%)
Oct 30, 2002 3.870 3.970 3.840 3.900 7,500 +0.04(+1.04%)
Oct 29, 2002 3.730 3.860 3.630 3.860 71,300 -0.12(-3.02%)
Oct 28, 2002 4.100 4.130 3.950 3.980 8,700 -0.12(-2.93%)
Oct 25, 2002 4.350 4.350 3.900 4.100 43,800 -0.30(-6.82%)
Oct 24, 2002 4.500 4.500 4.300 4.400 30,400 -0.10(-2.22%)
Oct 23, 2002 4.600 4.650 4.270 4.500 138,500 -0.03(-0.66%)
Oct 22, 2002 4.370 4.740 4.350 4.530 16,400 +0.24(+5.59%)
Oct 21, 2002 4.270 4.370 4.200 4.290 6,900 -0.01(-0.23%)
Oct 18, 2002 4.200 4.350 3.950 4.300 20,700 +0.10(+2.38%)
Oct 17, 2002 4.100 4.200 4.070 4.200 220,000 +0.20(+5.00%)
Oct 16, 2002 4.160 4.190 3.920 4.000 28,200 -0.06(-1.48%)
Oct 15, 2002 3.990 4.100 3.950 4.060 110,000 +0.10(+2.53%)
Oct 14, 2002 3.970 4.000 3.950 3.960 60,000 -0.02(-0.50%)
Oct 11, 2002 3.990 4.000 3.900 3.980 10,800 -0.01(-0.25%)
Oct 10, 2002 3.900 4.000 3.900 3.990 20,300 -0.01(-0.25%)
Oct 09, 2002 3.900 4.000 3.900 4.000 47,500 +0.00(+0.00%)
Oct 08, 2002 3.990 4.000 3.980 4.000 36,800 +0.01(+0.25%)
Oct 07, 2002 3.990 4.000 3.960 3.990 7,800 +0.10(+2.57%)
Oct 04, 2002 4.000 4.000 3.800 3.890 22,200 -0.20(-4.89%)
Oct 03, 2002 4.000 4.090 3.980 4.090 80,200 +0.11(+2.76%)
Oct 02, 2002 3.990 4.000 3.970 3.980 68,100 -0.01(-0.25%)
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.