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 (%)
Nov 30, 2012 1.237 1.244 1.192 1.229 24,622 +0.01(+0.61%)
Nov 29, 2012 1.207 1.296 1.192 1.222 13,558 +0.00(+0.00%)
Nov 28, 2012 1.259 1.282 1.214 1.222 17,387 -0.01(-1.20%)
Nov 27, 2012 1.237 1.274 1.207 1.237 12,094 +0.01(+0.61%)
Nov 26, 2012 1.192 1.244 1.177 1.229 23,908 +0.04(+3.12%)
Nov 23, 2012 1.192 1.200 1.186 1.192 8,819 +0.01(+1.27%)
Nov 21, 2012 1.103 1.192 1.103 1.177 19,598 +0.04(+3.27%)
Nov 20, 2012 1.140 1.140 1.140 1.140 268 +0.00(+0.00%)
Nov 19, 2012 1.140 1.140 1.140 1.140 536 +0.01(+1.32%)
Nov 16, 2012 1.118 1.162 1.110 1.125 16,233 -0.02(-1.95%)
Nov 15, 2012 1.170 1.170 1.125 1.147 4,127 +0.03(+2.67%)
Nov 14, 2012 1.177 1.177 1.088 1.118 30,244 -0.07(-6.25%)
Nov 13, 2012 1.058 1.192 1.058 1.192 14,049 +0.08(+7.38%)
Nov 12, 2012 1.162 1.162 1.110 1.110 7,912 -0.01(-1.32%)
Nov 09, 2012 1.267 1.267 1.125 1.125 22,328 -0.07(-6.21%)
Nov 08, 2012 1.207 1.229 1.132 1.200 18,528 +0.03(+2.55%)
Nov 07, 2012 1.229 1.229 1.170 1.170 15,230 -0.02(-1.87%)
Nov 06, 2012 1.198 1.214 1.141 1.192 10,948 +0.06(+5.13%)
Nov 05, 2012 1.098 1.174 1.098 1.134 27,294 +0.05(+4.70%)
Nov 02, 2012 1.090 1.090 1.066 1.083 2,014 -0.01(-0.84%)
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.