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 28, 2003 4.000 4.010 3.590 3.600 9,400 -0.39(-9.77%)
Feb 27, 2003 4.090 4.200 3.930 3.990 12,900 +0.00(+0.00%)
Feb 26, 2003 3.590 3.990 3.590 3.990 5,700 +0.37(+10.22%)
Feb 25, 2003 3.600 3.620 3.530 3.620 8,700 -0.02(-0.55%)
Feb 24, 2003 3.700 3.700 3.460 3.640 18,800 -0.10(-2.67%)
Feb 21, 2003 3.550 3.810 3.550 3.740 16,400 +0.22(+6.25%)
Feb 20, 2003 3.450 3.580 3.410 3.520 18,100 -0.03(-0.85%)
Feb 19, 2003 3.500 3.600 3.490 3.550 53,300 +0.05(+1.43%)
Feb 18, 2003 3.750 3.800 3.500 3.500 37,800 -0.15(-4.11%)
Feb 14, 2003 3.550 3.660 3.540 3.650 8,300 +0.11(+3.11%)
Feb 13, 2003 3.600 3.700 3.540 3.540 14,400 -0.16(-4.32%)
Feb 12, 2003 3.790 3.850 3.700 3.700 24,600 -0.10(-2.63%)
Feb 11, 2003 3.920 4.000 3.670 3.800 27,800 -0.13(-3.31%)
Feb 10, 2003 4.070 4.070 3.750 3.930 31,300 -0.24(-5.76%)
Feb 07, 2003 4.320 4.350 4.160 4.170 34,100 -0.14(-3.25%)
Feb 06, 2003 4.610 4.610 4.310 4.310 12,900 -0.32(-6.91%)
Feb 05, 2003 5.080 5.080 4.630 4.630 62,600 -0.45(-8.86%)
Feb 04, 2003 4.990 5.080 4.800 5.080 41,000 +0.16(+3.25%)
Feb 03, 2003 4.430 4.980 4.260 4.920 84,700 +0.49(+11.06%)
Jan 31, 2003 4.250 4.440 4.250 4.430 16,500 +0.18(+4.24%)
Jan 30, 2003 4.040 4.300 4.000 4.250 35,000 +0.21(+5.20%)
Jan 29, 2003 3.800 4.040 3.800 4.040 8,000 +0.17(+4.39%)
Jan 28, 2003 3.630 3.870 3.600 3.870 73,400 +0.25(+6.91%)
Jan 27, 2003 3.630 3.700 3.600 3.620 15,100 -0.04(-1.09%)
Jan 24, 2003 3.690 3.740 3.660 3.660 42,800 +0.00(+0.00%)
Jan 23, 2003 3.700 3.700 3.600 3.660 185,500 +0.00(+0.00%)
Jan 22, 2003 3.920 3.920 3.630 3.660 314,800 -0.31(-7.81%)
Jan 21, 2003 3.930 3.990 3.770 3.970 35,500 +0.05(+1.28%)
Jan 17, 2003 3.900 3.990 3.880 3.920 12,900 +0.02(+0.51%)
Jan 16, 2003 3.600 3.900 3.600 3.900 77,500 +0.30(+8.33%)
Jan 15, 2003 4.050 4.100 3.600 3.600 118,200 -0.40(-10.00%)
Jan 14, 2003 4.100 4.100 3.920 4.000 132,000 -0.10(-2.44%)
Jan 13, 2003 4.180 4.190 4.060 4.100 35,500 -0.08(-1.91%)
Jan 10, 2003 4.270 4.330 4.100 4.180 49,900 -0.12(-2.79%)
Jan 09, 2003 4.200 4.460 4.190 4.300 18,400 +0.12(+2.87%)
Jan 08, 2003 4.340 4.340 4.100 4.180 63,800 -0.26(-5.86%)
Jan 07, 2003 4.700 4.700 4.430 4.440 34,800 -0.36(-7.50%)
Jan 06, 2003 4.750 4.850 4.710 4.800 18,500 +0.12(+2.56%)
Jan 03, 2003 4.550 4.730 4.500 4.680 15,100 +0.03(+0.65%)
Jan 02, 2003 4.700 4.700 4.500 4.650 25,800 +0.00(+0.00%)
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%)
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.