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 29, 2009 1.600 1.650 1.550 1.570 96,707 -0.02(-1.26%)
May 28, 2009 1.590 1.600 1.560 1.590 22,378 -0.01(-0.63%)
May 27, 2009 1.740 1.740 1.550 1.600 75,032 -0.17(-9.60%)
May 26, 2009 1.580 1.790 1.550 1.770 89,934 +0.17(+10.62%)
May 22, 2009 1.690 1.690 1.600 1.600 49,471 -0.08(-4.76%)
May 21, 2009 1.680 1.690 1.650 1.680 75,538 -0.01(-0.59%)
May 20, 2009 1.650 1.700 1.650 1.690 69,503 +0.04(+2.42%)
May 19, 2009 1.620 1.750 1.600 1.650 57,316 -0.02(-1.20%)
May 18, 2009 1.600 1.670 1.530 1.670 52,971 +0.11(+7.05%)
May 15, 2009 1.600 1.600 1.530 1.560 49,532 -0.03(-1.89%)
May 14, 2009 1.560 1.630 1.560 1.590 40,151 +0.07(+4.61%)
May 13, 2009 1.660 1.700 1.520 1.520 48,680 -0.18(-10.59%)
May 12, 2009 1.740 1.760 1.680 1.700 72,872 -0.05(-2.86%)
May 11, 2009 1.750 1.760 1.700 1.750 70,951 +0.02(+1.16%)
May 08, 2009 1.560 1.730 1.550 1.730 174,036 +0.19(+12.34%)
May 07, 2009 1.570 1.570 1.510 1.540 72,515 -0.01(-0.65%)
May 06, 2009 1.580 1.600 1.530 1.550 53,119 +0.00(+0.00%)
May 05, 2009 1.650 1.670 1.530 1.550 34,215 -0.12(-7.19%)
May 04, 2009 1.570 1.670 1.540 1.670 56,515 +0.11(+7.05%)
May 01, 2009 1.700 1.700 1.550 1.560 54,027 -0.03(-1.89%)
Apr 30, 2009 1.700 1.850 1.590 1.590 42,275 -0.08(-4.79%)
Apr 29, 2009 1.570 1.670 1.500 1.670 60,722 +0.11(+7.05%)
Apr 28, 2009 1.660 1.690 1.520 1.560 23,097 -0.07(-4.29%)
Apr 27, 2009 1.650 1.690 1.600 1.630 20,657 -0.05(-2.98%)
Apr 24, 2009 1.650 1.731 1.580 1.680 62,379 +0.13(+8.39%)
Apr 23, 2009 1.860 1.860 1.550 1.550 36,427 -0.30(-16.22%)
Apr 22, 2009 1.770 1.850 1.710 1.850 19,961 +0.05(+2.78%)
Apr 21, 2009 1.790 1.840 1.770 1.800 10,426 +0.01(+0.56%)
Apr 20, 2009 1.880 1.880 1.770 1.790 15,539 -0.11(-5.79%)
Apr 17, 2009 2.070 2.070 1.890 1.900 51,525 -0.10(-5.00%)
Apr 16, 2009 1.970 2.000 1.946 2.000 13,500 +0.05(+2.56%)
Apr 15, 2009 1.920 2.050 1.910 1.950 6,071 +0.07(+3.72%)
Apr 14, 2009 2.040 2.040 1.810 1.880 25,706 -0.18(-8.74%)
Apr 13, 2009 2.080 2.080 2.000 2.060 21,262 -0.04(-1.90%)
Apr 09, 2009 2.020 2.180 1.960 2.100 42,646 +0.12(+6.06%)
Apr 08, 2009 1.980 1.980 1.950 1.980 5,564 +0.00(+0.00%)
Apr 07, 2009 2.040 2.040 1.980 1.980 10,226 -0.08(-3.88%)
Apr 06, 2009 2.030 2.070 2.000 2.060 18,659 -0.01(-0.48%)
Apr 03, 2009 2.100 2.170 2.000 2.070 20,762 -0.11(-5.05%)
Apr 02, 2009 1.980 2.180 1.950 2.180 33,284 +0.26(+13.54%)
Apr 01, 2009 1.850 1.950 1.830 1.920 13,627 +0.07(+3.78%)
Mar 31, 2009 1.870 1.930 1.690 1.850 25,882 +0.01(+0.54%)
Mar 30, 2009 1.900 1.910 1.780 1.840 18,262 -0.56(-23.33%)
Mar 26, 2009 2.040 2.400 1.920 2.400 53,900 +0.41(+20.60%)
Mar 25, 2009 1.760 1.990 1.700 1.990 32,750 +0.24(+13.71%)
Mar 24, 2009 1.910 1.970 1.710 1.750 21,274 -0.20(-10.26%)
Mar 23, 2009 1.700 1.950 1.700 1.950 44,177 +0.40(+25.81%)
Mar 20, 2009 1.620 1.640 1.550 1.550 39,614 -0.05(-3.13%)
Mar 19, 2009 1.720 1.760 1.540 1.600 11,700 -0.09(-5.33%)
Mar 18, 2009 1.640 1.730 1.590 1.690 23,855 +0.05(+3.05%)
Mar 17, 2009 1.400 1.640 1.280 1.640 12,955 +0.25(+17.99%)
Mar 16, 2009 1.590 1.830 1.270 1.390 30,663 -0.25(-15.24%)
Mar 13, 2009 1.660 2.240 1.620 1.640 0 -0.05(-2.96%)
Mar 12, 2009 1.370 1.800 1.370 1.690 25,041 +0.27(+19.01%)
Mar 11, 2009 1.450 1.450 1.304 1.420 10,813 -0.02(-1.39%)
Mar 10, 2009 1.400 1.480 1.253 1.440 28,416 +0.09(+6.67%)
Mar 09, 2009 1.350 1.570 1.350 1.350 18,252 +0.07(+5.47%)
Mar 06, 2009 1.250 1.290 1.200 1.280 0 +0.03(+2.40%)
Mar 05, 2009 1.270 1.310 1.240 1.250 5,204 -0.06(-4.58%)
Mar 04, 2009 1.290 1.350 1.200 1.310 19,686 +0.02(+1.55%)
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.