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 (%)
Mar 30, 2007 3.838 3.889 3.816 3.816 45,811 -0.02(-0.57%)
Mar 29, 2007 3.896 3.896 3.787 3.838 97,814 -0.03(-0.75%)
Mar 28, 2007 3.867 3.867 3.823 3.867 439,682 -0.03(-0.75%)
Mar 27, 2007 3.867 3.896 3.853 3.896 19,672 +0.01(+0.37%)
Mar 26, 2007 3.882 3.911 3.816 3.882 44,573 -0.01(-0.19%)
Mar 23, 2007 3.882 3.911 3.853 3.889 23,387 -0.01(-0.19%)
Mar 22, 2007 3.947 3.962 3.874 3.896 23,800 -0.03(-0.74%)
Mar 21, 2007 3.940 3.940 3.896 3.925 34,393 -0.01(-0.18%)
Mar 20, 2007 3.853 3.932 3.853 3.932 36,869 +0.07(+1.88%)
Mar 19, 2007 3.896 3.896 3.816 3.860 51,039 +0.02(+0.57%)
Mar 16, 2007 3.867 3.874 3.816 3.838 148,853 -0.02(-0.57%)
Mar 15, 2007 3.932 3.962 3.831 3.860 35,081 -0.08(-2.03%)
Mar 14, 2007 3.911 3.954 3.911 3.940 28,202 +0.02(+0.56%)
Mar 13, 2007 3.962 3.983 3.911 3.918 52,690 -0.04(-1.10%)
Mar 12, 2007 3.911 3.962 3.903 3.962 36,456 +0.04(+1.11%)
Mar 09, 2007 3.947 3.947 3.874 3.918 59,844 +0.00(+0.00%)
Mar 08, 2007 3.932 3.962 3.896 3.918 34,668 +0.01(+0.19%)
Mar 07, 2007 3.954 3.969 3.889 3.911 57,092 -0.06(-1.47%)
Mar 06, 2007 3.940 3.991 3.925 3.969 78,278 +0.07(+1.87%)
Mar 05, 2007 3.889 3.954 3.867 3.896 83,093 -0.04(-0.92%)
Mar 02, 2007 3.940 3.962 3.867 3.932 106,893 -0.03(-0.73%)
Mar 01, 2007 3.853 3.991 3.853 3.962 209,110 +0.10(+2.64%)
Feb 28, 2007 3.853 3.940 3.816 3.860 86,945 +0.01(+0.19%)
Feb 27, 2007 3.860 3.969 3.743 3.853 286,013 -0.13(-3.28%)
Feb 26, 2007 3.998 4.005 3.940 3.983 59,156 +0.01(+0.18%)
Feb 23, 2007 3.940 3.983 3.867 3.976 97,814 +0.03(+0.74%)
Feb 22, 2007 3.983 3.983 3.889 3.947 72,913 -0.02(-0.55%)
Feb 21, 2007 3.947 3.998 3.947 3.969 47,875 -0.02(-0.55%)
Feb 20, 2007 3.860 4.042 3.860 3.991 57,092 +0.06(+1.48%)
Feb 16, 2007 3.991 3.991 3.911 3.932 38,520 -0.06(-1.46%)
Feb 15, 2007 3.983 4.049 3.954 3.991 63,420 +0.00(+0.00%)
Feb 14, 2007 4.027 4.063 3.983 3.991 33,292 -0.04(-1.08%)
Feb 13, 2007 4.012 4.034 3.983 4.034 55,166 +0.04(+0.91%)
Feb 12, 2007 4.005 4.041 3.962 3.998 125,741 +0.00(+0.00%)
Feb 09, 2007 3.998 4.005 3.962 3.998 40,996 +0.01(+0.18%)
Feb 08, 2007 3.991 4.020 3.954 3.991 34,255 +0.00(+0.00%)
Feb 07, 2007 3.976 4.027 3.969 3.991 68,786 -0.01(-0.36%)
Feb 06, 2007 3.954 4.027 3.954 4.005 48,563 +0.01(+0.36%)
Feb 05, 2007 4.020 4.056 3.954 3.991 43,885 -0.05(-1.26%)
Feb 02, 2007 4.012 4.071 4.012 4.042 16,783 +0.02(+0.54%)
Feb 01, 2007 3.954 4.027 3.947 4.020 35,081 +0.08(+2.03%)
Jan 31, 2007 3.925 3.962 3.896 3.940 37,557 -0.04(-0.91%)
Jan 30, 2007 3.998 3.998 3.932 3.976 57,780 -0.01(-0.36%)
Jan 29, 2007 3.896 3.991 3.896 3.991 38,520 +0.09(+2.23%)
Jan 26, 2007 3.947 3.947 3.867 3.903 72,088 -0.02(-0.56%)
Jan 25, 2007 3.911 3.947 3.867 3.925 193,152 +0.01(+0.37%)
Jan 24, 2007 3.882 3.911 3.860 3.911 81,305 +0.04(+0.94%)
Jan 23, 2007 3.773 3.874 3.773 3.874 123,127 +0.07(+1.72%)
Jan 22, 2007 3.787 3.816 3.780 3.809 56,129 +0.01(+0.38%)
Jan 19, 2007 3.729 3.809 3.722 3.794 42,785 +0.06(+1.56%)
Jan 18, 2007 3.751 3.787 3.736 3.736 37,832 -0.04(-1.15%)
Jan 17, 2007 3.773 3.816 3.765 3.780 44,848 -0.03(-0.76%)
Jan 16, 2007 3.802 3.816 3.780 3.809 46,774 +0.01(+0.19%)
Jan 12, 2007 3.765 3.802 3.751 3.802 36,869 +0.03(+0.77%)
Jan 11, 2007 3.743 3.780 3.729 3.773 95,613 +0.03(+0.78%)
Jan 10, 2007 3.758 3.765 3.714 3.743 40,171 -0.02(-0.58%)
Jan 09, 2007 3.751 3.773 3.707 3.765 39,620 +0.01(+0.19%)
Jan 08, 2007 3.809 3.809 3.707 3.758 45,123 -0.06(-1.52%)
Jan 05, 2007 3.773 3.831 3.729 3.816 80,342 -0.04(-0.94%)
Jan 04, 2007 3.743 3.867 3.743 3.853 41,822 +0.11(+2.91%)
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.