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 31, 2002 6.340 6.350 5.980 5.990 100,800 -0.76(-11.26%)
May 28, 2002 6.750 6.940 6.670 6.750 48,600 +0.08(+1.20%)
May 27, 2002 6.980 7.080 6.630 6.670 55,800 +0.00(+0.00%)
May 24, 2002 6.980 7.080 6.630 6.670 55,800 -0.31(-4.44%)
May 23, 2002 7.100 7.100 6.700 6.980 460,000 -0.17(-2.38%)
May 22, 2002 7.000 7.240 7.000 7.150 66,700 +0.09(+1.27%)
May 21, 2002 7.290 7.290 7.050 7.060 14,300 -0.23(-3.16%)
May 20, 2002 7.200 7.300 7.200 7.290 23,800 +0.05(+0.69%)
May 17, 2002 7.360 7.470 7.210 7.240 20,800 -0.12(-1.63%)
May 16, 2002 7.600 7.820 7.360 7.360 27,500 -0.24(-3.16%)
May 15, 2002 7.440 7.620 7.350 7.600 30,300 +0.26(+3.54%)
May 14, 2002 7.370 7.500 7.320 7.340 63,900 -0.11(-1.48%)
May 13, 2002 7.050 7.450 7.020 7.450 35,800 +0.30(+4.20%)
May 10, 2002 7.230 7.240 7.000 7.150 64,200 -0.08(-1.11%)
May 09, 2002 7.420 7.490 7.230 7.230 64,100 -0.24(-3.21%)
May 08, 2002 7.650 7.650 7.450 7.470 67,700 -0.12(-1.58%)
May 07, 2002 7.480 7.740 7.450 7.590 243,900 +0.10(+1.34%)
May 06, 2002 7.500 7.500 7.250 7.490 91,200 -0.21(-2.73%)
May 03, 2002 7.300 7.700 7.300 7.700 52,700 +0.05(+0.65%)
May 02, 2002 7.870 8.000 7.600 7.650 67,600 -0.22(-2.80%)
May 01, 2002 8.100 8.100 7.810 7.870 43,600 -0.21(-2.60%)
Apr 30, 2002 8.200 8.350 7.990 8.080 93,800 -0.22(-2.65%)
Apr 29, 2002 8.360 8.400 8.000 8.300 36,800 +0.04(+0.48%)
Apr 26, 2002 8.450 8.450 8.250 8.260 68,300 -0.23(-2.71%)
Apr 25, 2002 8.400 8.490 8.250 8.490 21,900 -0.01(-0.12%)
Apr 24, 2002 8.420 8.530 8.340 8.500 102,500 +0.01(+0.12%)
Apr 23, 2002 8.540 8.620 8.350 8.490 100,000 +0.05(+0.59%)
Apr 22, 2002 8.650 8.650 8.250 8.440 76,300 -0.31(-3.54%)
Apr 19, 2002 9.200 9.230 8.750 8.750 99,600 -0.41(-4.48%)
Apr 18, 2002 9.200 9.200 9.130 9.160 24,800 -0.09(-0.97%)
Apr 17, 2002 9.300 9.380 9.160 9.250 50,200 -0.05(-0.54%)
Apr 16, 2002 9.350 9.460 9.050 9.300 75,800 +0.00(+0.00%)
Apr 15, 2002 9.480 9.500 9.200 9.300 97,400 -0.18(-1.90%)
Apr 12, 2002 8.950 9.500 8.860 9.480 109,100 +0.63(+7.12%)
Apr 11, 2002 9.700 9.720 8.850 8.850 124,700 -0.90(-9.23%)
Apr 10, 2002 8.800 9.750 8.800 9.750 135,000 +1.05(+12.07%)
Apr 09, 2002 9.050 9.050 8.660 8.700 105,100 +0.06(+0.69%)
Apr 08, 2002 8.350 8.640 8.000 8.640 80,700 +0.39(+4.73%)
Apr 05, 2002 8.300 8.620 8.200 8.250 155,900 +0.04(+0.49%)
Apr 04, 2002 7.900 8.550 7.900 8.210 183,900 +0.27(+3.40%)
Apr 03, 2002 7.750 7.970 7.630 7.940 128,300 +0.33(+4.34%)
Apr 02, 2002 8.000 8.000 7.450 7.610 139,400 -0.05(-0.65%)
Apr 01, 2002 7.840 8.200 7.260 7.660 158,300 -8.58(-52.83%)
Mar 28, 2002 16.70 16.87 16.24 16.24 136,500 -0.36(-2.17%)
Mar 27, 2002 16.50 16.78 16.45 16.60 55,500 +0.10(+0.61%)
Mar 26, 2002 16.60 16.67 16.47 16.50 39,500 -0.20(-1.20%)
Mar 25, 2002 16.99 17.00 16.68 16.70 56,400 -0.28(-1.65%)
Mar 22, 2002 16.75 17.23 16.75 16.98 60,800 +0.23(+1.37%)
Mar 21, 2002 16.31 16.79 16.25 16.75 35,000 +0.34(+2.07%)
Mar 20, 2002 16.30 16.42 16.11 16.41 61,400 +0.17(+1.05%)
Mar 19, 2002 16.49 16.69 16.20 16.24 93,400 -0.27(-1.64%)
Mar 18, 2002 16.10 16.75 16.09 16.51 155,000 +0.44(+2.74%)
Mar 15, 2002 16.05 16.09 16.00 16.07 116,700 -0.02(-0.12%)
Mar 14, 2002 16.00 16.09 16.00 16.09 109,800 +0.09(+0.56%)
Mar 13, 2002 16.16 16.18 15.46 16.00 101,100 -0.15(-0.93%)
Mar 12, 2002 16.25 16.25 16.15 16.15 84,700 -0.05(-0.31%)
Mar 11, 2002 16.34 16.37 16.20 16.20 48,200 -0.04(-0.25%)
Mar 08, 2002 16.00 16.24 16.00 16.24 99,000 +0.54(+3.44%)
Mar 07, 2002 15.85 15.85 15.60 15.70 18,000 -0.15(-0.95%)
Mar 06, 2002 15.50 15.95 15.38 15.85 120,100 +0.28(+1.80%)
Mar 05, 2002 15.93 15.93 15.56 15.57 47,500 -0.36(-2.26%)
Mar 04, 2002 15.85 16.05 15.85 15.93 42,800 +0.23(+1.46%)
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.