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 (%)
Jul 31, 2008 4.490 4.500 4.320 4.480 42,621 +0.00(+0.00%)
Jul 30, 2008 4.450 4.490 4.090 4.480 44,783 +0.11(+2.52%)
Jul 29, 2008 4.370 4.400 4.190 4.370 50,390 +0.19(+4.55%)
Jul 28, 2008 4.460 4.490 4.180 4.180 38,195 -0.26(-5.86%)
Jul 25, 2008 4.430 4.580 4.370 4.440 165,099 +0.08(+1.83%)
Jul 24, 2008 4.600 4.740 4.180 4.360 39,101 +0.14(+3.32%)
Jul 23, 2008 4.350 4.410 4.180 4.220 39,182 -0.06(-1.40%)
Jul 22, 2008 4.300 4.370 4.250 4.280 52,845 -0.01(-0.23%)
Jul 21, 2008 4.290 4.290 4.240 4.290 30,146 -0.01(-0.23%)
Jul 18, 2008 4.340 4.390 4.280 4.300 25,984 -0.02(-0.46%)
Jul 17, 2008 4.340 4.340 4.240 4.320 39,875 +0.01(+0.23%)
Jul 16, 2008 4.230 4.400 4.050 4.310 75,815 +0.12(+2.86%)
Jul 15, 2008 4.080 4.360 3.960 4.190 46,268 -0.01(-0.24%)
Jul 14, 2008 4.300 4.300 4.130 4.200 22,140 +0.06(+1.45%)
Jul 11, 2008 4.000 4.230 4.000 4.140 73,010 -0.05(-1.19%)
Jul 10, 2008 4.090 4.190 4.010 4.190 30,393 +0.10(+2.44%)
Jul 09, 2008 4.300 4.340 4.090 4.090 43,748 -0.20(-4.66%)
Jul 08, 2008 4.390 4.390 4.240 4.290 49,844 -0.04(-0.92%)
Jul 07, 2008 4.620 4.620 4.330 4.330 52,738 -0.26(-5.66%)
Jul 04, 2008 4.640 4.640 4.580 4.590 21,386 +0.00(+0.00%)
Jul 03, 2008 4.640 4.640 4.580 4.590 21,386 -0.01(-0.22%)
Jul 02, 2008 4.700 4.740 4.550 4.600 74,524 -0.21(-4.37%)
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.