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 (%)
Aug 31, 2005 6.920 6.980 6.820 6.970 16,000 +0.08(+1.16%)
Aug 30, 2005 6.950 6.990 6.890 6.890 32,400 -0.05(-0.72%)
Aug 29, 2005 6.720 6.940 6.700 6.940 28,900 +0.29(+4.36%)
Aug 26, 2005 6.950 6.950 6.650 6.650 14,400 -0.27(-3.90%)
Aug 25, 2005 6.800 6.920 6.740 6.920 8,900 +0.16(+2.37%)
Aug 24, 2005 6.680 6.960 6.680 6.760 23,800 +0.12(+1.81%)
Aug 23, 2005 6.610 6.640 6.500 6.640 81,300 +0.00(+0.00%)
Aug 22, 2005 6.600 6.700 6.550 6.640 18,100 +0.02(+0.30%)
Aug 19, 2005 6.610 6.650 6.580 6.620 9,700 -0.02(-0.30%)
Aug 18, 2005 6.650 6.710 6.530 6.640 40,400 -0.11(-1.63%)
Aug 17, 2005 6.620 6.750 6.600 6.750 59,800 +0.13(+1.96%)
Aug 16, 2005 6.850 6.850 6.400 6.620 68,100 -0.21(-3.07%)
Aug 15, 2005 6.800 6.830 6.720 6.830 22,400 +0.03(+0.44%)
Aug 12, 2005 6.850 6.860 6.710 6.800 40,400 -0.03(-0.44%)
Aug 11, 2005 6.700 6.850 6.660 6.830 70,900 +0.18(+2.71%)
Aug 10, 2005 6.900 6.900 6.600 6.650 48,200 -0.21(-3.06%)
Aug 09, 2005 6.900 6.900 6.750 6.860 39,900 +0.15(+2.24%)
Aug 08, 2005 6.650 6.800 6.590 6.710 30,500 +0.01(+0.15%)
Aug 05, 2005 6.200 6.790 5.890 6.700 93,800 +0.84(+14.33%)
Aug 04, 2005 6.030 6.030 5.850 5.860 25,200 -0.16(-2.66%)
Aug 03, 2005 6.160 6.160 6.020 6.020 20,700 -0.13(-2.11%)
Aug 02, 2005 6.150 6.200 6.150 6.150 67,000 +0.00(+0.00%)
Aug 01, 2005 6.020 6.240 6.020 6.150 151,300 +0.15(+2.50%)
Jul 29, 2005 6.030 6.040 5.980 6.000 51,300 -0.03(-0.50%)
Jul 28, 2005 6.000 6.040 5.950 6.030 20,300 +0.03(+0.50%)
Jul 27, 2005 6.030 6.030 5.850 6.000 13,500 -0.01(-0.17%)
Jul 26, 2005 6.030 6.040 5.930 6.010 14,300 +0.06(+1.01%)
Jul 25, 2005 6.000 6.040 5.920 5.950 18,900 -0.05(-0.83%)
Jul 22, 2005 5.850 6.000 5.850 6.000 12,600 +0.21(+3.63%)
Jul 21, 2005 5.900 5.930 5.750 5.790 19,100 -0.21(-3.50%)
Jul 20, 2005 5.800 6.060 5.800 6.000 16,400 +0.16(+2.74%)
Jul 19, 2005 5.750 5.850 5.750 5.840 10,800 +0.10(+1.74%)
Jul 18, 2005 5.750 5.790 5.710 5.740 14,400 +0.03(+0.53%)
Jul 15, 2005 5.800 5.850 5.670 5.710 56,400 -0.12(-2.06%)
Jul 14, 2005 5.930 5.930 5.800 5.830 20,400 -0.10(-1.69%)
Jul 13, 2005 5.910 6.000 5.830 5.930 13,000 -0.01(-0.17%)
Jul 12, 2005 5.950 6.000 5.910 5.940 14,800 -0.01(-0.17%)
Jul 11, 2005 6.000 6.100 5.950 5.950 53,800 -0.04(-0.67%)
Jul 08, 2005 5.950 6.000 5.900 5.990 26,900 +0.02(+0.34%)
Jul 07, 2005 5.880 5.990 5.810 5.970 12,600 +0.03(+0.51%)
Jul 06, 2005 6.050 6.050 5.870 5.940 11,500 -0.09(-1.49%)
Jul 05, 2005 5.840 6.030 5.760 6.030 28,400 +0.19(+3.25%)
Jul 01, 2005 6.000 6.000 5.830 5.840 14,300 -0.16(-2.67%)
Jun 30, 2005 6.000 6.000 5.820 6.000 20,900 +0.00(+0.00%)
Jun 29, 2005 6.050 6.070 5.950 6.000 13,700 -0.04(-0.66%)
Jun 28, 2005 6.050 6.050 6.000 6.040 15,500 -0.01(-0.17%)
Jun 27, 2005 6.070 6.090 5.970 6.050 57,000 -0.05(-0.82%)
Jun 24, 2005 5.790 6.100 5.790 6.100 285,900 +0.29(+4.99%)
Jun 23, 2005 5.910 5.940 5.760 5.810 20,800 -0.14(-2.35%)
Jun 22, 2005 5.970 5.990 5.900 5.950 18,200 -0.03(-0.50%)
Jun 21, 2005 5.960 6.000 5.940 5.980 7,400 +0.02(+0.34%)
Jun 20, 2005 5.920 5.980 5.860 5.960 12,300 -0.02(-0.33%)
Jun 17, 2005 5.990 6.040 5.950 5.980 76,600 -0.01(-0.17%)
Jun 16, 2005 6.000 6.000 5.800 5.990 26,100 -0.01(-0.17%)
Jun 15, 2005 6.000 6.040 5.870 6.000 21,700 +0.03(+0.50%)
Jun 14, 2005 5.920 6.000 5.910 5.970 24,700 -0.01(-0.17%)
Jun 13, 2005 5.700 6.000 5.690 5.980 38,100 +0.21(+3.64%)
Jun 10, 2005 5.950 5.950 5.710 5.770 17,300 -0.23(-3.83%)
Jun 09, 2005 6.000 6.000 5.811 6.000 25,000 +0.02(+0.33%)
Jun 08, 2005 5.850 6.000 5.770 5.980 43,100 +0.13(+2.22%)
Jun 07, 2005 6.150 6.150 5.790 5.850 37,400 -0.25(-4.10%)
Jun 06, 2005 5.780 6.400 5.780 6.100 270,100 +0.26(+4.45%)
Jun 03, 2005 5.790 5.980 5.790 5.840 39,200 +0.05(+0.86%)
Jun 02, 2005 5.920 5.970 5.780 5.790 21,000 -0.13(-2.20%)
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.