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, 2012 1.250 1.270 1.220 1.230 18,256 -0.02(-1.59%)
May 30, 2012 1.260 1.300 1.250 1.250 8,784 -0.10(-7.41%)
May 29, 2012 1.260 1.400 1.250 1.350 5,981 +0.05(+3.85%)
May 25, 2012 1.310 1.329 1.170 1.300 8,270 -0.07(-5.11%)
May 23, 2012 1.350 1.370 1.370 1.370 1,900 +0.02(+1.48%)
May 22, 2012 1.350 1.390 1.350 1.350 13,952 +0.00(+0.00%)
May 21, 2012 1.350 1.380 1.350 1.350 21,990 +0.00(+0.00%)
May 18, 2012 1.400 1.420 1.350 1.350 17,660 -0.05(-3.57%)
May 17, 2012 1.350 1.420 1.350 1.400 14,438 +0.05(+3.70%)
May 16, 2012 1.360 1.370 1.290 1.350 2,690 -0.05(-3.57%)
May 15, 2012 1.400 1.400 1.400 1.400 12,273 +0.00(+0.00%)
May 14, 2012 1.400 1.432 1.400 1.400 8,054 +0.00(+0.00%)
May 11, 2012 1.400 1.440 1.400 1.400 6,900 -0.02(-1.41%)
May 10, 2012 1.420 1.420 1.400 1.420 7,508 -0.01(-0.70%)
May 09, 2012 1.400 1.430 1.390 1.430 6,025 +0.03(+2.14%)
May 08, 2012 1.400 1.420 1.400 1.400 6,200 +0.01(+0.72%)
May 07, 2012 1.390 1.393 1.390 1.390 5,648 +0.00(+0.00%)
May 04, 2012 1.440 1.440 1.390 1.390 9,465 -0.05(-3.47%)
May 03, 2012 1.450 1.450 1.440 1.440 10,250 -0.02(-1.37%)
May 02, 2012 1.450 1.470 1.450 1.460 25,030 +0.01(+0.69%)
May 01, 2012 1.450 1.460 1.450 1.450 1,720 -0.00(-0.01%)
Apr 30, 2012 1.460 1.460 1.450 1.450 14,129 -0.06(-3.89%)
Apr 27, 2012 1.520 1.520 1.450 1.509 3,363 +0.01(+0.59%)
Apr 26, 2012 1.450 1.500 1.450 1.500 3,101 +0.03(+2.03%)
Apr 25, 2012 1.500 1.500 1.470 1.470 400 -0.05(-3.28%)
Apr 24, 2012 1.490 1.520 1.430 1.520 17,918 +0.03(+2.01%)
Apr 23, 2012 1.450 1.490 1.450 1.490 3,651 +0.00(+0.00%)
Apr 19, 2012 1.500 1.490 1.490 1.490 6,400 -0.04(-2.61%)
Apr 18, 2012 1.520 1.540 1.461 1.530 3,104 +0.03(+2.00%)
Apr 17, 2012 1.460 1.530 1.460 1.500 45,527 +0.04(+2.74%)
Apr 16, 2012 1.500 1.500 1.430 1.460 15,309 -0.04(-2.67%)
Apr 13, 2012 1.500 1.530 1.500 1.500 2,620 -0.03(-1.96%)
Apr 12, 2012 1.500 1.530 1.490 1.530 108,552 -0.05(-3.16%)
Apr 11, 2012 1.530 1.580 1.480 1.580 59,217 +0.05(+3.26%)
Apr 10, 2012 1.520 1.540 1.510 1.530 27,651 +0.02(+1.33%)
Apr 09, 2012 1.520 1.550 1.510 1.510 9,710 -0.04(-2.58%)
Apr 05, 2012 1.510 1.560 1.510 1.550 7,081 +0.04(+2.65%)
Apr 04, 2012 1.510 1.510 1.510 1.510 11,060 -0.03(-1.95%)
Apr 03, 2012 1.480 1.540 1.480 1.540 2,196 +0.06(+4.05%)
Apr 02, 2012 1.480 1.500 1.480 1.480 5,290 +0.00(+0.00%)
Mar 30, 2012 1.470 1.500 1.410 1.480 20,537 +0.01(+0.68%)
Mar 29, 2012 1.480 1.480 1.470 1.470 2,000 +0.01(+0.68%)
Mar 28, 2012 1.480 1.480 1.450 1.460 35,964 -0.02(-1.35%)
Mar 27, 2012 1.520 1.520 1.470 1.480 6,646 -0.05(-3.27%)
Mar 26, 2012 1.520 1.530 1.450 1.530 29,151 +0.03(+2.00%)
Mar 23, 2012 1.490 1.500 1.470 1.500 27,834 +0.03(+2.04%)
Mar 22, 2012 1.510 1.520 1.460 1.470 43,200 -0.03(-2.00%)
Mar 21, 2012 1.510 1.550 1.470 1.500 35,005 +0.00(+0.00%)
Mar 20, 2012 1.500 1.550 1.480 1.500 76,855 +0.02(+1.35%)
Mar 19, 2012 1.530 1.548 1.450 1.480 106,134 -0.07(-4.52%)
Mar 16, 2012 1.500 1.550 1.450 1.550 18,950 +0.04(+2.65%)
Mar 15, 2012 1.460 1.510 1.450 1.510 8,009 +0.07(+4.86%)
Mar 14, 2012 1.460 1.460 1.400 1.440 11,400 +0.04(+2.86%)
Mar 13, 2012 1.480 1.500 1.400 1.400 30,298 -0.08(-5.41%)
Mar 12, 2012 1.400 1.500 1.400 1.480 208,337 +0.08(+5.71%)
Mar 09, 2012 1.390 1.400 1.350 1.400 1,700 +0.02(+1.45%)
Mar 08, 2012 1.350 1.400 1.320 1.380 25,540 +0.03(+2.22%)
Mar 07, 2012 1.310 1.350 1.310 1.350 3,800 +0.01(+0.75%)
Mar 06, 2012 1.310 1.370 1.310 1.340 7,959 -0.03(-2.19%)
Mar 05, 2012 1.340 1.370 1.300 1.370 9,311 +0.01(+0.74%)
Mar 02, 2012 1.350 1.360 1.350 1.360 50,301 -0.02(-1.45%)
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.