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 (%)
Aug 31, 2012 1.065 1.090 1.054 1.061 9,385 +0.01(+1.39%)
Aug 30, 2012 1.047 1.090 1.047 1.047 12,073 +0.00(+0.00%)
Aug 29, 2012 0.9740 1.127 0.9522 1.047 801,481 +0.06(+5.88%)
Aug 27, 2012 0.9886 0.9886 0.9450 0.9886 6,300 +0.02(+1.80%)
Aug 24, 2012 0.9595 0.9813 0.9595 0.9711 8,464 -0.00(-0.30%)
Aug 23, 2012 0.9740 0.9740 0.9595 0.9740 4,046 +0.01(+0.75%)
Aug 22, 2012 0.9740 0.9813 0.9595 0.9668 23,593 -0.01(-0.75%)
Aug 21, 2012 1.025 1.054 0.9595 0.9740 18,918 +0.01(+1.52%)
Aug 20, 2012 0.9668 0.9668 0.9595 0.9595 1,989 -0.06(-5.71%)
Aug 17, 2012 1.018 1.018 0.9813 1.018 36,737 -0.01(-0.70%)
Aug 16, 2012 0.9813 1.025 0.9813 1.025 275 +0.04(+4.44%)
Aug 15, 2012 0.9159 0.9813 0.9159 0.9813 12,768 +0.04(+3.85%)
Aug 14, 2012 0.9522 0.9958 0.9231 0.9450 19,313 +0.02(+2.36%)
Aug 13, 2012 0.9159 1.083 0.9159 0.9231 20,190 +0.01(+0.79%)
Aug 10, 2012 0.9159 0.9413 0.9159 0.9159 11,867 +0.01(+1.61%)
Aug 09, 2012 0.9668 0.9668 0.8941 0.9013 29,492 -0.06(-6.05%)
Aug 08, 2012 0.9594 0.9594 0.9594 0.9594 687 +0.02(+1.92%)
Aug 07, 2012 1.041 1.041 0.9413 0.9413 1,451 -0.11(-10.07%)
Aug 06, 2012 1.003 1.047 1.003 1.047 550 +0.02(+2.26%)
Aug 03, 2012 1.018 1.039 0.9740 1.024 2,202 +0.08(+8.32%)
Aug 02, 2012 0.9450 0.9450 0.9450 0.9450 275 -0.00(-0.01%)
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.