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 (%)
May 24, 2011 1.940 2.100 1.900 1.900 37,500 -0.11(-5.47%)
May 23, 2011 1.950 2.010 1.920 2.010 9,170 +0.04(+2.03%)
May 20, 2011 1.990 1.990 1.930 1.970 4,709 -0.02(-1.01%)
May 19, 2011 2.010 2.010 1.990 1.990 500 -0.02(-1.00%)
May 18, 2011 2.020 2.065 1.970 2.010 5,600 -0.02(-0.99%)
May 17, 2011 2.000 2.050 1.950 2.030 32,422 +0.04(+2.01%)
May 16, 2011 2.030 2.030 1.980 1.990 4,935 +0.00(+0.00%)
May 13, 2011 1.990 1.990 1.990 1.990 2,000 -0.04(-1.97%)
May 12, 2011 2.020 2.040 1.940 2.030 13,752 +0.02(+1.00%)
May 11, 2011 2.030 2.060 2.000 2.010 3,406 -0.06(-2.90%)
May 10, 2011 2.080 2.140 2.070 2.070 19,377 +0.08(+4.02%)
May 09, 2011 1.980 1.990 1.960 1.990 8,364 -0.03(-1.63%)
May 06, 2011 2.000 2.023 1.990 2.023 5,622 +0.03(+1.66%)
May 05, 2011 2.000 2.000 1.990 1.990 29,022 -0.01(-0.50%)
May 04, 2011 2.000 2.000 2.000 2.000 4,755 +0.00(+0.00%)
May 03, 2011 2.030 2.030 1.980 2.000 5,020 +0.01(+0.50%)
May 02, 2011 1.990 1.990 1.990 1.990 7,072 +0.04(+2.05%)
Apr 29, 2011 1.950 1.950 1.950 1.950 1,500 +0.00(+0.00%)
Apr 28, 2011 1.950 1.950 1.940 1.950 1,262 +0.01(+0.52%)
Apr 27, 2011 1.950 1.970 1.940 1.940 4,100 +0.00(+0.00%)
Apr 26, 2011 1.940 1.990 1.940 1.940 6,684 +0.01(+0.52%)
Apr 25, 2011 1.980 1.990 1.930 1.930 4,600 -0.06(-2.84%)
Apr 21, 2011 1.940 2.000 1.930 1.986 3,760 +0.06(+2.92%)
Apr 20, 2011 2.010 2.022 1.930 1.930 8,456 -0.05(-2.52%)
Apr 19, 2011 2.020 2.050 1.980 1.980 1,550 -0.02(-1.00%)
Apr 18, 2011 1.990 2.030 1.990 2.000 1,201 -0.01(-0.50%)
Apr 15, 2011 2.000 2.010 1.980 2.010 1,090 -0.02(-0.99%)
Apr 14, 2011 2.000 2.080 2.000 2.030 4,672 +0.03(+1.50%)
Apr 13, 2011 2.030 2.050 2.000 2.000 2,481 -0.03(-1.48%)
Apr 12, 2011 2.050 2.050 2.030 2.030 200 -0.02(-0.98%)
Apr 11, 2011 2.030 2.066 2.030 2.050 6,172 +0.02(+0.99%)
Apr 08, 2011 2.060 2.060 2.030 2.030 700 -0.04(-1.93%)
Apr 07, 2011 1.990 2.070 1.980 2.070 10,823 +0.07(+3.50%)
Apr 06, 2011 2.040 2.050 2.000 2.000 1,220 -0.08(-3.85%)
Apr 04, 2011 2.080 2.080 2.080 2.080 0 +0.11(+5.58%)
Apr 01, 2011 1.990 2.000 1.940 1.970 4,500 -0.03(-1.50%)
Mar 31, 2011 2.010 2.030 1.910 2.000 7,444 -0.01(-0.50%)
Mar 30, 2011 1.970 2.040 1.970 2.010 11,900 +0.06(+3.07%)
Mar 28, 2011 1.950 1.950 1.950 1.950 0 +0.03(+1.57%)
Mar 25, 2011 1.920 2.020 1.900 1.920 18,640 -0.03(-1.54%)
Mar 24, 2011 1.950 1.950 1.930 1.950 10,164 +0.00(+0.00%)
Mar 21, 2011 1.950 1.950 1.950 1.950 0 -0.04(-2.01%)
Mar 18, 2011 1.940 2.100 1.910 1.990 13,078 +0.09(+4.74%)
Mar 17, 2011 1.950 2.000 1.900 1.900 31,585 -0.05(-2.57%)
Mar 16, 2011 2.010 2.020 1.900 1.950 9,938 -0.06(-2.98%)
Mar 15, 2011 2.020 2.030 2.010 2.010 1,533 -0.02(-0.99%)
Mar 14, 2011 2.030 2.030 2.030 2.030 1,240 -0.02(-1.19%)
Mar 11, 2011 2.010 2.070 2.010 2.054 1,609 +0.00(+0.21%)
Mar 10, 2011 2.040 2.080 2.010 2.050 5,758 +0.01(+0.49%)
Mar 09, 2011 2.090 2.090 2.040 2.040 20,318 -0.01(-0.49%)
Mar 08, 2011 2.100 2.180 2.050 2.050 24,310 -0.04(-1.91%)
Mar 07, 2011 2.010 2.120 2.010 2.090 3,913 +0.06(+2.96%)
Mar 04, 2011 2.120 2.150 2.020 2.030 15,779 -0.13(-6.02%)
Mar 03, 2011 2.150 2.180 2.080 2.160 4,930 +0.01(+0.47%)
Mar 02, 2011 2.160 2.190 2.100 2.150 5,500 +0.00(+0.02%)
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.