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 1.470 1.500 1.410 1.480 20,537 +0.01(+0.68%)
Mar 29, 2012 1.480 1.480 1.470 1.470 2,000 +0.01(+0.68%)
Mar 28, 2012 1.480 1.480 1.450 1.460 35,964 -0.02(-1.35%)
Mar 27, 2012 1.520 1.520 1.470 1.480 6,646 -0.05(-3.27%)
Mar 26, 2012 1.520 1.530 1.450 1.530 29,151 +0.03(+2.00%)
Mar 23, 2012 1.490 1.500 1.470 1.500 27,834 +0.03(+2.04%)
Mar 22, 2012 1.510 1.520 1.460 1.470 43,200 -0.03(-2.00%)
Mar 21, 2012 1.510 1.550 1.470 1.500 35,005 +0.00(+0.00%)
Mar 20, 2012 1.500 1.550 1.480 1.500 76,855 +0.02(+1.35%)
Mar 19, 2012 1.530 1.548 1.450 1.480 106,134 -0.07(-4.52%)
Mar 16, 2012 1.500 1.550 1.450 1.550 18,950 +0.04(+2.65%)
Mar 15, 2012 1.460 1.510 1.450 1.510 8,009 +0.07(+4.86%)
Mar 14, 2012 1.460 1.460 1.400 1.440 11,400 +0.04(+2.86%)
Mar 13, 2012 1.480 1.500 1.400 1.400 30,298 -0.08(-5.41%)
Mar 12, 2012 1.400 1.500 1.400 1.480 208,337 +0.08(+5.71%)
Mar 09, 2012 1.390 1.400 1.350 1.400 1,700 +0.02(+1.45%)
Mar 08, 2012 1.350 1.400 1.320 1.380 25,540 +0.03(+2.22%)
Mar 07, 2012 1.310 1.350 1.310 1.350 3,800 +0.01(+0.75%)
Mar 06, 2012 1.310 1.370 1.310 1.340 7,959 -0.03(-2.19%)
Mar 05, 2012 1.340 1.370 1.300 1.370 9,311 +0.01(+0.74%)
Mar 02, 2012 1.350 1.360 1.350 1.360 50,301 -0.02(-1.45%)
Mar 01, 2012 1.330 1.380 1.300 1.380 9,841 +0.06(+4.55%)
Feb 29, 2012 1.370 1.390 1.260 1.320 61,975 -0.07(-5.04%)
Feb 28, 2012 1.320 1.400 1.320 1.390 5,400 +0.01(+0.72%)
Feb 27, 2012 1.350 1.380 1.320 1.380 18,984 +0.02(+1.47%)
Feb 24, 2012 1.350 1.420 1.350 1.360 9,805 +0.01(+0.74%)
Feb 23, 2012 1.330 1.399 1.330 1.350 1,897 +0.01(+0.75%)
Feb 22, 2012 1.320 1.410 1.320 1.340 13,006 +0.03(+2.29%)
Feb 21, 2012 1.240 1.550 1.240 1.310 119,706 +0.10(+8.18%)
Feb 17, 2012 1.280 1.280 1.200 1.211 17,920 -0.08(-6.12%)
Feb 16, 2012 1.320 1.390 1.200 1.290 48,798 +0.00(+0.00%)
Feb 15, 2012 1.400 1.400 1.240 1.290 4,054 -0.11(-7.86%)
Feb 14, 2012 1.510 1.510 1.370 1.400 7,298 -0.10(-6.67%)
Feb 13, 2012 1.340 1.620 1.340 1.500 61,842 +0.14(+10.29%)
Feb 10, 2012 1.270 1.360 1.200 1.360 20,510 +0.14(+11.37%)
Feb 09, 2012 1.220 1.221 1.195 1.221 10,758 +0.03(+2.71%)
Feb 08, 2012 1.240 1.250 1.180 1.189 14,411 -0.05(-4.11%)
Feb 07, 2012 1.260 1.260 1.210 1.240 4,228 -0.01(-0.80%)
Feb 06, 2012 1.220 1.250 1.220 1.250 10,869 +0.00(+0.00%)
Feb 03, 2012 1.230 1.250 1.230 1.250 10,777 +0.02(+1.63%)
Feb 02, 2012 1.200 1.230 1.200 1.230 2,002 +0.06(+5.13%)
Jan 31, 2012 1.200 1.170 1.170 1.170 12,600 +0.01(+0.86%)
Jan 30, 2012 1.200 1.200 1.160 1.160 1,409 -0.08(-6.46%)
Jan 27, 2012 1.270 1.270 1.240 1.240 2,890 -0.06(-4.61%)
Jan 26, 2012 1.280 1.370 1.280 1.300 5,074 -0.05(-3.70%)
Jan 25, 2012 1.140 1.360 1.140 1.350 19,110 +0.20(+17.39%)
Jan 24, 2012 1.100 1.170 1.100 1.150 2,923 +0.04(+3.60%)
Jan 23, 2012 1.101 1.110 1.101 1.110 2,400 -0.03(-2.63%)
Jan 20, 2012 1.130 1.200 1.040 1.140 9,613 +0.01(+0.88%)
Jan 19, 2012 1.140 1.146 1.100 1.130 7,402 -0.04(-3.42%)
Jan 18, 2012 1.110 1.180 1.070 1.170 9,640 +0.03(+2.63%)
Jan 17, 2012 1.060 1.150 1.060 1.140 18,798 +0.12(+11.76%)
Jan 13, 2012 1.080 1.080 1.020 1.020 6,124 -0.03(-2.86%)
Jan 12, 2012 1.050 1.070 1.050 1.050 4,176 +0.00(+0.00%)
Jan 11, 2012 1.050 1.050 1.050 1.050 3,600 -0.01(-0.94%)
Jan 10, 2012 1.060 1.060 1.050 1.060 16,685 -0.01(-0.93%)
Jan 09, 2012 1.071 1.071 1.070 1.070 1,424 -0.01(-1.25%)
Jan 06, 2012 1.110 1.110 1.040 1.083 6,169 -0.02(-1.50%)
Jan 05, 2012 1.060 1.140 1.060 1.100 1,100 +0.05(+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.