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 (%)
Jan 31, 2008 5.081 5.110 5.030 5.059 33,808 -0.01(-0.14%)
Jan 30, 2008 5.183 5.183 5.066 5.066 101,253 -0.08(-1.55%)
Jan 29, 2008 5.190 5.582 5.139 5.146 172,893 +0.13(+2.61%)
Jan 28, 2008 4.892 5.023 4.877 5.016 71,438 +0.07(+1.32%)
Jan 25, 2008 4.943 4.979 4.899 4.950 74,151 +0.05(+1.04%)
Jan 24, 2008 4.870 4.972 4.783 4.899 50,764 -0.06(-1.17%)
Jan 23, 2008 4.688 4.972 4.688 4.957 141,260 +0.13(+2.71%)
Jan 22, 2008 4.761 4.841 4.718 4.827 60,669 -0.01(-0.30%)
Jan 21, 2008 5.023 5.023 4.790 4.841 0 +0.00(+0.00%)
Jan 18, 2008 5.023 5.023 4.790 4.841 39,363 -0.11(-2.20%)
Jan 17, 2008 5.008 5.045 4.877 4.950 165,224 -0.03(-0.58%)
Jan 16, 2008 4.863 4.979 4.856 4.979 56,267 +0.11(+2.24%)
Jan 15, 2008 4.899 4.921 4.768 4.870 43,197 -0.04(-0.89%)
Jan 14, 2008 4.841 4.936 4.841 4.914 41,546 +0.09(+1.96%)
Jan 11, 2008 4.921 4.986 4.790 4.819 112,259 -0.12(-2.50%)
Jan 10, 2008 4.841 4.972 4.841 4.943 96,713 +0.06(+1.19%)
Jan 09, 2008 4.659 4.892 4.470 4.885 116,936 +0.14(+2.91%)
Jan 08, 2008 4.718 4.747 4.667 4.747 43,748 +0.08(+1.71%)
Jan 07, 2008 4.601 4.674 4.485 4.667 70,152 +0.04(+0.94%)
Jan 04, 2008 4.710 4.718 4.616 4.623 21,323 -0.17(-3.64%)
Jan 03, 2008 4.783 4.834 4.776 4.797 18,434 -0.01(-0.15%)
Jan 02, 2008 4.790 4.812 4.783 4.805 56,267 +0.04(+0.92%)
Jan 01, 2008 4.703 4.761 4.703 4.761 0 +0.00(+0.00%)
Dec 31, 2007 4.703 4.761 4.703 4.761 30,541 +0.01(+0.15%)
Dec 28, 2007 4.768 4.768 4.747 4.754 31,916 +0.02(+0.46%)
Dec 27, 2007 4.768 4.819 4.732 4.732 42,647 -0.11(-2.25%)
Dec 26, 2007 4.834 4.856 4.790 4.841 33,705 +0.01(+0.30%)
Dec 24, 2007 4.739 4.827 4.739 4.827 10,317 +0.04(+0.76%)
Dec 21, 2007 4.812 4.834 4.768 4.790 49,663 -0.04(-0.90%)
Dec 20, 2007 4.812 4.834 4.754 4.834 83,919 +0.06(+1.22%)
Dec 19, 2007 4.783 4.790 4.757 4.776 53,653 -0.01(-0.15%)
Dec 18, 2007 4.754 4.790 4.747 4.783 81,030 +0.01(+0.15%)
Dec 17, 2007 4.754 4.812 4.754 4.776 30,678 -0.03(-0.61%)
Dec 14, 2007 4.805 4.846 4.768 4.805 23,434 -0.09(-1.93%)
Dec 13, 2007 4.986 4.986 4.870 4.899 14,548 -0.01(-0.30%)
Dec 12, 2007 4.903 4.928 4.870 4.914 23,249 +0.01(+0.15%)
Dec 11, 2007 4.877 4.943 4.877 4.907 16,921 +0.00(+0.00%)
Dec 10, 2007 4.848 4.907 4.827 4.907 27,376 +0.03(+0.60%)
Dec 07, 2007 4.827 4.899 4.827 4.877 316,004 +0.03(+0.60%)
Dec 06, 2007 4.747 4.856 4.747 4.848 15,820 +0.02(+0.45%)
Dec 05, 2007 4.834 4.856 4.790 4.827 19,260 +0.00(+0.00%)
Dec 04, 2007 4.921 4.979 4.812 4.827 47,187 -0.13(-2.64%)
Dec 03, 2007 4.972 4.994 4.921 4.957 41,822 +0.01(+0.29%)
Nov 30, 2007 4.848 5.008 4.819 4.943 86,533 +0.21(+4.45%)
Nov 29, 2007 4.732 4.754 4.710 4.732 27,376 -0.01(-0.15%)
Nov 28, 2007 4.725 4.870 4.652 4.739 84,332 -0.03(-0.61%)
Nov 27, 2007 4.652 4.768 4.652 4.768 39,345 +0.13(+2.82%)
Nov 26, 2007 4.877 4.877 4.581 4.638 67,823 -0.16(-3.33%)
Nov 23, 2007 4.732 4.797 4.732 4.797 15,135 +0.02(+0.46%)
Nov 21, 2007 4.783 4.797 4.761 4.776 31,228 -0.07(-1.50%)
Nov 20, 2007 4.877 4.907 4.812 4.848 17,746 -0.06(-1.19%)
Nov 19, 2007 4.907 4.907 4.827 4.907 49,938 +0.01(+0.15%)
Nov 16, 2007 4.725 4.899 4.688 4.899 35,768 +0.19(+4.01%)
Nov 15, 2007 4.681 4.710 4.674 4.710 36,869 +0.01(+0.31%)
Nov 14, 2007 4.725 4.761 4.688 4.696 42,097 -0.01(-0.15%)
Nov 13, 2007 4.718 4.725 4.703 4.703 115,423 -0.01(-0.31%)
Nov 12, 2007 4.725 4.790 4.696 4.718 577,530 -0.01(-0.31%)
Nov 09, 2007 4.725 4.776 4.688 4.732 62,595 -0.04(-0.76%)
Nov 08, 2007 4.747 4.768 4.667 4.768 47,049 +0.04(+0.77%)
Nov 07, 2007 4.863 4.885 4.725 4.732 51,727 -0.15(-3.13%)
Nov 06, 2007 4.710 4.885 4.696 4.885 113,635 +0.15(+3.23%)
Nov 05, 2007 4.732 4.732 4.623 4.732 60,531 -0.03(-0.61%)
Nov 02, 2007 4.819 4.819 4.688 4.761 61,907 +0.00(+0.00%)
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.