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 (%)
Oct 30, 2009 1.360 1.430 1.360 1.390 3,584 -0.02(-1.42%)
Oct 29, 2009 1.430 1.430 1.390 1.410 9,580 +0.00(+0.00%)
Oct 28, 2009 1.430 1.430 1.360 1.410 43,301 -0.04(-2.76%)
Oct 27, 2009 1.480 1.480 1.370 1.450 28,677 -0.03(-2.03%)
Oct 26, 2009 1.540 1.540 1.480 1.480 1,150 -0.04(-2.63%)
Oct 23, 2009 1.500 1.530 1.490 1.520 14,641 +0.04(+2.56%)
Oct 22, 2009 1.488 1.495 1.450 1.482 7,905 -0.04(-2.50%)
Oct 21, 2009 1.550 1.550 1.490 1.520 1,500 +0.00(+0.00%)
Oct 20, 2009 1.530 1.530 1.500 1.520 11,900 +0.02(+1.33%)
Oct 19, 2009 1.543 1.543 1.500 1.500 9,175 -0.01(-0.66%)
Oct 16, 2009 1.370 1.520 1.370 1.510 8,400 +0.01(+0.67%)
Oct 15, 2009 1.560 1.560 1.490 1.500 5,800 +0.00(+0.00%)
Oct 14, 2009 1.510 1.520 1.490 1.500 4,400 +0.00(+0.00%)
Oct 13, 2009 1.570 1.575 1.430 1.500 9,500 -0.08(-5.06%)
Oct 12, 2009 1.570 1.580 1.510 1.580 7,939 +0.07(+4.64%)
Oct 09, 2009 1.520 1.570 1.480 1.510 22,805 +0.01(+0.69%)
Oct 08, 2009 1.510 1.710 1.470 1.500 27,600 +0.07(+4.87%)
Oct 07, 2009 1.490 1.500 1.430 1.430 15,086 -0.09(-5.92%)
Oct 06, 2009 1.560 1.600 1.520 1.520 15,050 -0.01(-0.65%)
Oct 05, 2009 1.540 1.540 1.520 1.530 1,250 +0.05(+3.38%)
Oct 02, 2009 1.510 1.510 1.480 1.480 3,684 -0.03(-1.99%)
Oct 01, 2009 1.530 1.560 1.510 1.510 7,893 +0.01(+0.67%)
Sep 30, 2009 1.520 1.530 1.500 1.500 4,630 -0.02(-1.32%)
Sep 29, 2009 1.550 1.550 1.510 1.520 7,000 +0.03(+2.01%)
Sep 28, 2009 1.430 1.560 1.430 1.490 14,791 -0.01(-0.67%)
Sep 25, 2009 1.560 1.560 1.490 1.500 4,250 -0.06(-3.85%)
Sep 24, 2009 1.620 1.658 1.560 1.560 18,800 -0.06(-3.70%)
Sep 23, 2009 1.600 1.620 1.550 1.620 18,200 +0.02(+1.25%)
Sep 22, 2009 1.590 1.650 1.590 1.600 26,000 +0.05(+3.23%)
Sep 21, 2009 1.450 1.600 1.450 1.550 32,450 +0.15(+10.71%)
Sep 18, 2009 1.650 1.750 1.400 1.400 190,722 -0.24(-14.63%)
Sep 17, 2009 1.590 1.680 1.590 1.640 50,572 +0.06(+3.80%)
Sep 16, 2009 1.510 1.580 1.510 1.580 19,627 +0.04(+2.60%)
Sep 15, 2009 1.410 1.540 1.400 1.540 15,444 +0.07(+4.76%)
Sep 14, 2009 1.450 1.490 1.400 1.470 5,810 +0.05(+3.52%)
Sep 11, 2009 1.380 1.420 1.380 1.420 6,567 +0.02(+1.43%)
Sep 10, 2009 1.400 1.430 1.340 1.400 11,700 +0.00(+0.00%)
Sep 09, 2009 1.400 1.400 1.370 1.400 7,375 -0.00(-0.06%)
Sep 08, 2009 1.400 1.490 1.400 1.401 1,800 -0.01(-0.65%)
Sep 04, 2009 1.400 1.410 1.370 1.410 2,200 -0.02(-1.40%)
Sep 03, 2009 1.460 1.460 1.250 1.430 29,900 -0.01(-0.69%)
Sep 02, 2009 1.390 1.450 1.380 1.440 5,300 +0.06(+4.35%)
Sep 01, 2009 1.510 1.510 1.380 1.380 11,570 -0.07(-4.83%)
Aug 31, 2009 1.510 1.510 1.450 1.450 19,312 -0.04(-2.77%)
Aug 28, 2009 1.520 1.520 1.480 1.491 4,705 -0.07(-4.40%)
Aug 27, 2009 1.570 1.570 1.536 1.560 16,155 +0.02(+1.29%)
Aug 26, 2009 1.560 1.580 1.500 1.540 6,650 -0.02(-1.28%)
Aug 25, 2009 1.550 1.560 1.534 1.560 1,000 -0.03(-1.89%)
Aug 24, 2009 1.580 1.600 1.520 1.590 57,925 +0.06(+3.92%)
Aug 21, 2009 1.460 1.530 1.370 1.530 25,232 +0.10(+6.99%)
Aug 20, 2009 1.430 1.450 1.429 1.430 12,405 +0.05(+3.62%)
Aug 19, 2009 1.460 1.460 1.360 1.380 3,200 -0.07(-4.83%)
Aug 18, 2009 1.420 1.450 1.380 1.450 9,300 +0.03(+2.11%)
Aug 17, 2009 1.420 1.430 1.370 1.420 5,225 +0.05(+3.65%)
Aug 14, 2009 1.380 1.410 1.270 1.370 20,466 +0.02(+1.48%)
Aug 13, 2009 1.350 1.410 1.340 1.350 38,000 +0.02(+1.50%)
Aug 12, 2009 1.370 1.400 1.250 1.330 49,315 -0.07(-5.00%)
Aug 11, 2009 1.350 1.406 1.340 1.400 34,550 +0.03(+2.19%)
Aug 10, 2009 1.380 1.480 1.350 1.370 29,155 -0.03(-2.14%)
Aug 07, 2009 1.440 1.450 1.320 1.400 23,156 -0.06(-4.11%)
Aug 06, 2009 1.380 1.480 1.360 1.460 12,800 +0.06(+4.29%)
Aug 05, 2009 1.390 1.430 1.390 1.400 10,500 +0.00(+0.00%)
Aug 04, 2009 1.410 1.580 1.400 1.400 21,600 -0.01(-0.71%)
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.