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 (%)
May 30, 2003 3.450 3.500 3.400 3.490 17,300 +0.09(+2.65%)
May 29, 2003 3.420 3.440 3.350 3.400 44,700 +0.03(+0.89%)
May 28, 2003 3.400 3.450 3.350 3.370 44,300 -0.08(-2.32%)
May 27, 2003 3.520 3.520 3.300 3.450 23,100 -0.10(-2.82%)
May 23, 2003 3.420 3.570 3.400 3.550 41,800 +0.12(+3.50%)
May 22, 2003 3.360 3.430 3.330 3.430 70,500 +0.06(+1.78%)
May 21, 2003 3.350 3.370 3.310 3.370 78,100 +0.00(+0.00%)
May 20, 2003 3.400 3.400 3.310 3.370 59,900 -0.03(-0.88%)
May 19, 2003 3.380 3.450 3.120 3.400 31,200 +0.00(+0.00%)
May 16, 2003 3.300 3.600 3.300 3.400 118,400 +0.06(+1.80%)
May 15, 2003 3.350 3.350 3.250 3.340 127,300 +0.01(+0.30%)
May 14, 2003 3.360 3.390 3.330 3.330 63,100 -0.02(-0.60%)
May 13, 2003 3.320 3.450 3.300 3.350 58,500 -0.03(-0.89%)
May 12, 2003 3.300 3.500 3.270 3.380 76,900 +0.08(+2.42%)
May 09, 2003 3.500 3.500 3.250 3.300 75,500 -0.13(-3.79%)
May 08, 2003 3.460 3.470 3.420 3.430 67,000 -0.03(-0.87%)
May 07, 2003 3.510 3.530 3.420 3.460 29,900 -0.04(-1.14%)
May 06, 2003 3.450 3.500 3.400 3.500 54,400 +0.15(+4.48%)
May 05, 2003 3.400 3.500 3.310 3.350 45,700 +0.00(+0.00%)
May 02, 2003 3.250 3.370 3.250 3.350 59,200 +0.10(+3.08%)
May 01, 2003 3.350 3.400 3.210 3.250 92,000 -0.10(-2.99%)
Apr 30, 2003 3.330 3.400 3.300 3.350 33,100 +0.11(+3.40%)
Apr 29, 2003 3.280 3.300 3.200 3.240 148,800 -0.04(-1.22%)
Apr 28, 2003 3.400 3.410 3.070 3.280 147,300 -0.08(-2.38%)
Apr 25, 2003 3.820 3.820 3.350 3.360 83,400 -0.39(-10.40%)
Apr 24, 2003 3.810 3.850 3.420 3.750 57,800 -0.15(-3.85%)
Apr 23, 2003 3.900 4.050 3.850 3.900 38,800 +0.06(+1.56%)
Apr 22, 2003 3.840 3.900 3.800 3.840 18,400 -0.05(-1.29%)
Apr 21, 2003 3.950 3.950 3.750 3.890 26,200 -0.05(-1.27%)
Apr 17, 2003 3.900 3.970 3.820 3.940 49,100 +0.05(+1.29%)
Apr 16, 2003 3.840 3.940 3.840 3.890 15,700 +0.05(+1.30%)
Apr 15, 2003 3.700 3.850 3.680 3.840 27,100 +0.18(+4.92%)
Apr 14, 2003 3.450 3.660 3.370 3.660 9,100 +0.28(+8.28%)
Apr 11, 2003 3.550 3.550 3.360 3.380 22,300 -0.12(-3.43%)
Apr 10, 2003 3.610 3.620 3.500 3.500 8,100 -0.10(-2.78%)
Apr 09, 2003 4.100 4.110 3.600 3.600 44,700 -0.45(-11.11%)
Apr 08, 2003 3.920 4.050 3.760 4.050 64,200 +0.13(+3.32%)
Apr 07, 2003 3.660 3.920 3.660 3.920 47,800 +0.36(+10.11%)
Apr 04, 2003 3.470 3.590 3.450 3.560 59,100 +0.16(+4.71%)
Apr 03, 2003 3.480 3.480 3.390 3.400 54,100 +0.02(+0.59%)
Apr 02, 2003 3.270 3.380 3.250 3.380 31,600 +0.01(+0.30%)
Apr 01, 2003 3.200 3.400 3.140 3.370 47,600 +0.19(+5.97%)
Mar 31, 2003 3.210 3.280 3.180 3.180 33,200 -0.12(-3.64%)
Mar 28, 2003 3.420 3.420 3.300 3.300 25,600 -0.15(-4.35%)
Mar 27, 2003 3.450 3.530 3.400 3.450 15,300 -0.05(-1.43%)
Mar 26, 2003 3.450 3.510 3.410 3.500 19,200 -0.02(-0.57%)
Mar 25, 2003 3.570 3.700 3.500 3.520 13,800 -0.06(-1.68%)
Mar 24, 2003 3.700 3.700 3.580 3.580 6,100 -0.17(-4.53%)
Mar 21, 2003 3.850 3.930 3.550 3.750 35,200 -0.05(-1.32%)
Mar 20, 2003 3.620 3.780 3.520 3.800 18,000 +0.09(+2.43%)
Mar 19, 2003 3.450 3.710 3.450 3.710 5,500 +0.25(+7.23%)
Mar 18, 2003 3.380 3.490 3.260 3.460 63,400 +0.06(+1.76%)
Mar 17, 2003 3.350 3.440 3.280 3.400 21,600 +0.00(+0.00%)
Mar 14, 2003 3.630 3.630 3.380 3.400 27,800 -0.23(-6.34%)
Mar 13, 2003 3.720 3.720 3.550 3.630 66,700 -0.09(-2.42%)
Mar 12, 2003 3.640 3.720 3.600 3.720 18,100 +0.05(+1.36%)
Mar 11, 2003 3.660 3.700 3.620 3.670 17,800 +0.02(+0.55%)
Mar 10, 2003 3.650 3.650 3.570 3.650 25,100 -0.01(-0.27%)
Mar 07, 2003 3.650 3.700 3.620 3.660 10,600 -0.07(-1.88%)
Mar 06, 2003 3.650 3.800 3.650 3.730 14,600 +0.04(+1.08%)
Mar 05, 2003 3.800 3.800 3.650 3.690 13,200 -0.11(-2.89%)
Mar 04, 2003 3.670 3.800 3.600 3.800 22,000 +0.12(+3.26%)
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.