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 (%)
Jun 30, 2008 4.920 5.180 4.710 5.090 168,025 +0.17(+3.46%)
Jun 27, 2008 5.270 5.580 4.770 4.920 1,238,322 -0.43(-8.04%)
Jun 26, 2008 5.670 5.710 5.310 5.350 22,925 -0.29(-5.14%)
Jun 25, 2008 5.750 5.750 5.640 5.640 19,200 -0.04(-0.70%)
Jun 24, 2008 5.800 5.800 5.550 5.680 14,300 -0.07(-1.22%)
Jun 23, 2008 5.900 5.930 5.660 5.750 35,960 +0.00(+0.00%)
Jun 20, 2008 5.990 6.000 5.560 5.750 34,500 -0.20(-3.36%)
Jun 19, 2008 6.100 6.100 5.910 5.950 32,800 -0.25(-4.03%)
Jun 18, 2008 6.380 6.380 6.200 6.200 12,300 -0.10(-1.59%)
Jun 17, 2008 6.290 6.330 6.200 6.300 19,815 +0.10(+1.61%)
Jun 16, 2008 6.250 6.250 6.150 6.200 8,218 +0.00(+0.00%)
Jun 13, 2008 6.310 6.370 6.100 6.200 23,800 -0.09(-1.43%)
Jun 12, 2008 6.200 6.300 6.170 6.290 17,033 +0.12(+1.94%)
Jun 11, 2008 6.120 6.200 6.080 6.170 10,900 -0.01(-0.16%)
Jun 10, 2008 6.180 6.190 6.100 6.180 4,921 +0.09(+1.48%)
Jun 09, 2008 6.090 6.140 6.060 6.090 13,700 +0.04(+0.66%)
Jun 06, 2008 6.120 6.160 6.050 6.050 19,000 -0.15(-2.42%)
Jun 05, 2008 6.200 6.200 6.050 6.200 17,356 +0.10(+1.64%)
Jun 04, 2008 6.150 6.330 6.020 6.100 31,923 -0.01(-0.16%)
Jun 03, 2008 6.130 6.130 6.000 6.110 34,900 +0.06(+0.99%)
Jun 02, 2008 6.290 6.290 6.050 6.050 30,778 -0.17(-2.73%)
May 30, 2008 6.390 6.500 6.210 6.220 53,623 -0.13(-2.05%)
May 29, 2008 6.030 6.410 5.900 6.350 54,888 +0.31(+5.13%)
May 28, 2008 6.060 6.090 6.020 6.040 8,850 +0.04(+0.67%)
May 27, 2008 6.100 6.160 6.000 6.000 9,950 -0.02(-0.33%)
May 26, 2008 6.050 6.090 6.020 6.020 0 +0.00(+0.00%)
May 23, 2008 6.050 6.090 6.020 6.020 7,600 +0.00(+0.00%)
May 22, 2008 6.160 6.190 5.980 6.020 12,900 -0.16(-2.59%)
May 21, 2008 6.300 6.330 6.150 6.180 11,446 -0.14(-2.22%)
May 20, 2008 6.350 6.350 6.320 6.320 3,480 -0.03(-0.47%)
May 19, 2008 6.330 6.370 6.330 6.350 23,600 +0.00(+0.00%)
May 16, 2008 6.290 6.350 6.270 6.350 5,700 +0.04(+0.63%)
May 15, 2008 6.080 6.340 6.010 6.310 23,640 +0.24(+3.95%)
May 14, 2008 5.970 6.090 5.890 6.070 34,871 +0.15(+2.53%)
May 13, 2008 5.850 5.920 5.850 5.920 22,589 +0.04(+0.68%)
May 12, 2008 5.890 5.990 5.880 5.880 19,400 -0.01(-0.17%)
May 09, 2008 5.880 5.910 5.810 5.890 7,600 -0.06(-1.01%)
May 08, 2008 6.050 6.050 5.870 5.950 25,500 -0.04(-0.67%)
May 07, 2008 5.960 6.040 5.950 5.990 17,200 +0.01(+0.17%)
May 06, 2008 6.100 6.100 5.950 5.980 30,800 -0.08(-1.32%)
May 05, 2008 6.100 6.120 6.020 6.060 57,800 -0.08(-1.30%)
May 02, 2008 6.090 6.160 6.040 6.140 39,925 +0.07(+1.15%)
May 01, 2008 6.120 6.190 6.030 6.070 27,740 -0.05(-0.82%)
Apr 30, 2008 6.180 6.300 6.100 6.120 31,700 -0.17(-2.70%)
Apr 29, 2008 6.460 6.490 6.270 6.290 28,100 -0.19(-2.93%)
Apr 28, 2008 6.520 6.530 6.470 6.480 27,726 -0.02(-0.31%)
Apr 25, 2008 6.500 6.550 6.410 6.500 33,347 +0.00(+0.00%)
Apr 24, 2008 6.420 6.540 5.900 6.500 31,675 +0.10(+1.56%)
Apr 23, 2008 6.600 6.600 6.400 6.400 20,600 -0.25(-3.76%)
Apr 22, 2008 6.590 6.660 6.590 6.650 18,500 +0.05(+0.76%)
Apr 21, 2008 6.560 6.620 6.560 6.600 26,200 +0.05(+0.76%)
Apr 18, 2008 6.480 6.600 6.440 6.550 15,633 +0.17(+2.66%)
Apr 17, 2008 6.220 6.520 6.200 6.380 21,600 +0.10(+1.59%)
Apr 16, 2008 6.220 6.320 6.150 6.280 28,600 +0.12(+1.95%)
Apr 15, 2008 6.110 6.180 6.100 6.160 8,500 +0.02(+0.33%)
Apr 14, 2008 6.150 6.150 6.040 6.140 37,200 -0.02(-0.32%)
Apr 11, 2008 6.120 6.210 6.110 6.160 10,200 -0.02(-0.32%)
Apr 10, 2008 6.080 6.180 6.050 6.180 7,600 +0.05(+0.82%)
Apr 09, 2008 6.110 6.190 6.000 6.130 12,400 -0.03(-0.49%)
Apr 08, 2008 6.000 6.170 6.000 6.160 18,400 +0.10(+1.65%)
Apr 07, 2008 6.020 6.240 6.010 6.060 52,200 +0.05(+0.83%)
Apr 04, 2008 5.760 6.010 5.760 6.010 33,500 +0.27(+4.70%)
Apr 03, 2008 5.920 6.010 5.680 5.740 36,300 -0.27(-4.49%)
Apr 02, 2008 6.000 6.100 5.980 6.010 7,100 -0.05(-0.83%)
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.