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 (%)
Nov 30, 2009 1.301 1.337 1.250 1.337 80,557 +0.03(+2.22%)
Nov 27, 2009 1.301 1.308 1.301 1.308 2,338 -0.01(-0.55%)
Nov 25, 2009 1.287 1.316 1.287 1.316 7,160 +0.00(+0.00%)
Nov 24, 2009 1.323 1.323 1.279 1.316 87,075 +0.01(+0.56%)
Nov 23, 2009 1.316 1.323 1.259 1.308 14,516 +0.01(+0.56%)
Nov 20, 2009 1.308 1.316 1.258 1.301 18,094 -0.06(-4.28%)
Nov 19, 2009 1.308 1.359 1.250 1.359 19,002 +0.08(+6.25%)
Nov 18, 2009 1.228 1.294 1.221 1.279 19,887 +0.06(+4.76%)
Nov 17, 2009 1.228 1.294 1.221 1.221 51,873 -0.04(-2.88%)
Nov 16, 2009 1.308 1.316 1.221 1.257 88,309 -0.06(-4.43%)
Nov 13, 2009 1.308 1.345 1.308 1.316 17,733 -0.04(-2.69%)
Nov 12, 2009 1.236 1.388 1.221 1.352 87,697 +0.14(+11.38%)
Nov 11, 2009 1.228 1.236 1.214 1.214 8,391 +0.00(+0.00%)
Nov 10, 2009 1.199 1.287 1.054 1.214 90,770 -0.06(-4.57%)
Nov 09, 2009 1.207 1.425 1.207 1.272 171,451 +0.07(+5.42%)
Nov 06, 2009 1.098 1.214 1.098 1.207 14,932 +0.01(+0.61%)
Nov 05, 2009 1.127 1.199 1.127 1.199 26,978 +0.08(+7.14%)
Nov 04, 2009 0.9886 1.119 0.9886 1.119 57,411 +0.13(+13.24%)
Nov 03, 2009 0.9813 0.9886 0.9813 0.9886 3,439 -0.03(-2.86%)
Nov 02, 2009 0.9522 1.018 0.9522 1.018 28,139 +0.01(+0.72%)
Oct 30, 2009 0.9886 1.039 0.9886 1.010 4,930 -0.01(-1.42%)
Oct 29, 2009 1.039 1.039 1.010 1.025 13,179 +0.00(+0.00%)
Oct 28, 2009 1.039 1.039 0.9886 1.025 59,570 -0.03(-2.76%)
Oct 27, 2009 1.076 1.076 0.9958 1.054 39,451 -0.02(-2.03%)
Oct 26, 2009 1.119 1.119 1.076 1.076 1,582 -0.03(-2.63%)
Oct 23, 2009 1.090 1.112 1.083 1.105 20,142 +0.03(+2.56%)
Oct 22, 2009 1.081 1.087 1.054 1.077 10,875 -0.03(-2.50%)
Oct 21, 2009 1.127 1.127 1.083 1.105 2,063 +0.00(+0.00%)
Oct 20, 2009 1.112 1.112 1.090 1.105 16,371 +0.01(+1.33%)
Oct 19, 2009 1.122 1.122 1.090 1.090 12,622 -0.01(-0.66%)
Oct 16, 2009 0.9958 1.105 0.9958 1.098 11,556 +0.01(+0.67%)
Oct 15, 2009 1.134 1.134 1.083 1.090 7,979 +0.00(+0.00%)
Oct 14, 2009 1.098 1.105 1.083 1.090 6,053 +0.00(+0.00%)
Oct 13, 2009 1.141 1.145 1.039 1.090 13,069 -0.06(-5.06%)
Oct 12, 2009 1.141 1.148 1.098 1.148 10,921 +0.05(+4.64%)
Oct 09, 2009 1.105 1.141 1.076 1.098 31,373 +0.01(+0.69%)
Oct 08, 2009 1.098 1.243 1.069 1.090 37,970 +0.05(+4.87%)
Oct 07, 2009 1.083 1.090 1.039 1.039 20,754 -0.07(-5.92%)
Oct 06, 2009 1.134 1.163 1.105 1.105 20,704 -0.01(-0.65%)
Oct 05, 2009 1.119 1.119 1.105 1.112 1,719 +0.04(+3.38%)
Oct 02, 2009 1.098 1.098 1.076 1.076 5,068 -0.02(-1.99%)
Oct 01, 2009 1.112 1.134 1.098 1.098 10,858 +0.01(+0.67%)
Sep 30, 2009 1.105 1.112 1.090 1.090 6,369 -0.01(-1.32%)
Sep 29, 2009 1.127 1.127 1.098 1.105 9,630 +0.02(+2.01%)
Sep 28, 2009 1.039 1.134 1.039 1.083 20,348 -0.01(-0.67%)
Sep 25, 2009 1.134 1.134 1.083 1.090 5,846 -0.04(-3.85%)
Sep 24, 2009 1.178 1.205 1.134 1.134 25,863 -0.04(-3.70%)
Sep 23, 2009 1.163 1.178 1.127 1.178 25,038 +0.01(+1.25%)
Sep 22, 2009 1.156 1.199 1.156 1.163 35,768 +0.04(+3.23%)
Sep 21, 2009 1.054 1.163 1.054 1.127 44,642 +0.11(+10.71%)
Sep 18, 2009 1.199 1.272 1.018 1.018 262,381 -0.17(-14.63%)
Sep 17, 2009 1.156 1.221 1.156 1.192 69,573 +0.04(+3.80%)
Sep 16, 2009 1.098 1.148 1.098 1.148 27,001 +0.03(+2.60%)
Sep 15, 2009 1.025 1.119 1.018 1.119 21,246 +0.05(+4.76%)
Sep 14, 2009 1.054 1.083 1.018 1.069 7,992 +0.04(+3.52%)
Sep 11, 2009 1.003 1.032 1.003 1.032 9,034 +0.01(+1.43%)
Sep 10, 2009 1.018 1.039 0.9740 1.018 16,096 +0.00(+0.00%)
Sep 09, 2009 1.018 1.018 0.9958 1.018 10,145 -0.00(-0.06%)
Sep 08, 2009 1.018 1.083 1.018 1.018 2,476 -0.01(-0.64%)
Sep 04, 2009 1.018 1.025 0.9958 1.025 3,026 -0.01(-1.40%)
Sep 03, 2009 1.061 1.061 0.9086 1.039 41,134 -0.01(-0.69%)
Sep 02, 2009 1.010 1.054 1.003 1.047 7,291 +0.04(+4.35%)
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.