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 (%)
Apr 30, 2013 2.080 2.098 2.080 2.090 56,841 +0.01(+0.48%)
Apr 29, 2013 2.060 2.080 2.050 2.080 15,471 +0.00(+0.00%)
Apr 26, 2013 2.120 2.100 2.060 2.080 37,773 -0.02(-0.95%)
Apr 25, 2013 2.120 2.120 2.050 2.100 20,054 +0.02(+0.96%)
Apr 24, 2013 2.099 2.099 2.050 2.080 10,330 +0.01(+0.48%)
Apr 23, 2013 2.070 2.080 2.030 2.070 6,140 +0.00(+0.00%)
Apr 22, 2013 2.020 2.090 2.020 2.070 20,072 -0.01(-0.48%)
Apr 19, 2013 2.090 2.110 2.061 2.080 54,386 -0.01(-0.48%)
Apr 18, 2013 2.110 2.110 2.080 2.090 3,400 +0.00(+0.00%)
Apr 17, 2013 2.040 2.100 2.030 2.090 6,817 +0.03(+1.46%)
Apr 16, 2013 2.060 2.061 2.030 2.060 5,389 -0.00(-0.00%)
Apr 15, 2013 2.080 2.080 2.011 2.060 7,749 -0.05(-2.37%)
Apr 12, 2013 2.180 2.180 2.050 2.110 19,110 +0.05(+2.43%)
Apr 11, 2013 2.030 2.079 2.010 2.060 23,437 +0.06(+3.00%)
Apr 10, 2013 1.990 2.050 1.960 2.000 12,746 -0.02(-0.99%)
Apr 09, 2013 2.000 2.045 2.000 2.020 1,667 +0.00(+0.00%)
Apr 08, 2013 2.020 2.120 1.970 2.020 7,403 -0.06(-2.93%)
Apr 05, 2013 2.070 2.140 2.020 2.081 33,896 -0.01(-0.43%)
Apr 04, 2013 2.000 2.090 1.950 2.090 9,964 +0.11(+5.56%)
Apr 03, 2013 1.900 2.000 1.900 1.980 10,848 +0.03(+1.54%)
Apr 02, 2013 1.910 1.950 1.880 1.950 13,391 +0.03(+1.56%)
Apr 01, 2013 1.930 1.950 1.880 1.920 15,318 -0.08(-4.00%)
Mar 28, 2013 1.830 2.000 1.830 2.000 195,426 +0.14(+7.53%)
Mar 27, 2013 1.840 1.860 1.833 1.860 8,201 +0.02(+1.09%)
Mar 26, 2013 1.820 1.850 1.800 1.840 83,921 +0.01(+0.55%)
Mar 25, 2013 1.830 1.870 1.830 1.830 11,724 -0.02(-1.08%)
Mar 22, 2013 1.851 1.870 1.840 1.850 4,688 -0.02(-1.07%)
Mar 21, 2013 1.830 1.870 1.820 1.870 10,664 +0.04(+2.19%)
Mar 20, 2013 1.820 1.850 1.810 1.830 550,815 -0.01(-0.54%)
Mar 19, 2013 1.830 1.850 1.830 1.840 12,100 +0.01(+0.55%)
Mar 18, 2013 1.890 1.890 1.820 1.830 11,141 -0.06(-3.17%)
Mar 15, 2013 1.840 1.890 1.820 1.890 11,564 +0.02(+1.07%)
Mar 14, 2013 1.860 1.870 1.820 1.870 34,510 +0.01(+0.53%)
Mar 13, 2013 1.800 1.890 1.800 1.860 270,852 +0.06(+3.33%)
Mar 12, 2013 1.810 1.820 1.800 1.800 38,520 +0.00(+0.00%)
Mar 11, 2013 1.800 1.820 1.790 1.800 47,531 +0.02(+1.12%)
Mar 08, 2013 1.790 1.800 1.770 1.780 12,693 -0.02(-1.11%)
Mar 07, 2013 1.780 1.800 1.770 1.800 13,440 +0.03(+1.69%)
Mar 06, 2013 1.780 1.780 1.770 1.770 3,213 -0.01(-0.56%)
Mar 05, 2013 1.700 1.780 1.690 1.780 50,994 +0.06(+3.49%)
Mar 04, 2013 1.730 1.730 1.700 1.720 5,074 +0.02(+1.18%)
Mar 01, 2013 1.700 1.730 1.680 1.700 12,135 +0.00(+0.00%)
Feb 28, 2013 1.700 1.760 1.700 1.700 29,730 -0.05(-2.86%)
Feb 27, 2013 1.710 1.750 1.694 1.750 144,526 +0.00(+0.00%)
Feb 26, 2013 1.750 1.750 1.700 1.750 14,900 +0.00(+0.00%)
Feb 25, 2013 1.680 1.760 1.680 1.750 38,090 +0.05(+2.94%)
Feb 22, 2013 1.700 1.730 1.700 1.700 7,357 +0.00(+0.00%)
Feb 21, 2013 1.680 1.740 1.680 1.700 6,346 +0.00(+0.00%)
Feb 20, 2013 1.700 1.702 1.690 1.700 11,662 +0.00(+0.00%)
Feb 19, 2013 1.700 1.710 1.700 1.700 8,899 -0.03(-1.73%)
Feb 15, 2013 1.720 1.740 1.700 1.730 4,590 +0.00(+0.01%)
Feb 14, 2013 1.700 1.730 1.700 1.730 943 +0.03(+1.76%)
Feb 13, 2013 1.740 1.740 1.700 1.700 50,422 -0.04(-2.29%)
Feb 12, 2013 1.720 1.740 1.720 1.740 5,206 +0.02(+1.10%)
Feb 11, 2013 1.720 1.728 1.650 1.721 23,855 -0.02(-1.10%)
Feb 08, 2013 1.740 1.740 1.740 1.740 848 +0.00(+0.01%)
Feb 07, 2013 1.740 1.770 1.720 1.740 4,427 +0.03(+1.75%)
Feb 06, 2013 1.720 1.734 1.710 1.710 9,770 -0.05(-2.84%)
Feb 04, 2013 1.700 1.770 1.700 1.760 14,201 +0.04(+2.33%)
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.