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 (%)
Sep 30, 2005 4.870 4.972 4.870 4.972 21,461 +0.10(+2.09%)
Sep 29, 2005 4.797 4.899 4.761 4.870 49,526 +0.04(+0.75%)
Sep 28, 2005 4.761 4.870 4.747 4.834 49,388 +0.07(+1.37%)
Sep 27, 2005 4.688 4.834 4.674 4.768 94,374 +0.09(+2.02%)
Sep 26, 2005 4.579 4.681 4.507 4.674 53,240 +0.13(+2.88%)
Sep 23, 2005 4.543 4.543 4.456 4.543 23,387 +0.03(+0.64%)
Sep 22, 2005 4.543 4.558 4.492 4.514 15,270 -0.10(-2.20%)
Sep 21, 2005 4.652 4.681 4.565 4.616 49,251 -0.02(-0.47%)
Sep 20, 2005 5.052 5.088 4.601 4.638 54,616 -0.36(-7.27%)
Sep 19, 2005 4.943 5.001 4.928 5.001 53,240 +0.01(+0.15%)
Sep 16, 2005 4.950 4.994 4.885 4.994 105,518 +0.09(+1.78%)
Sep 15, 2005 4.892 4.943 4.885 4.907 32,054 -0.01(-0.30%)
Sep 14, 2005 5.066 5.125 4.870 4.921 74,151 -0.15(-2.87%)
Sep 13, 2005 5.146 5.146 5.066 5.066 11,005 -0.08(-1.55%)
Sep 12, 2005 5.088 5.146 5.081 5.146 37,419 +0.04(+0.85%)
Sep 09, 2005 5.088 5.125 5.037 5.103 43,748 -0.02(-0.43%)
Sep 08, 2005 5.125 5.125 5.081 5.125 53,653 -0.01(-0.14%)
Sep 07, 2005 5.132 5.139 5.117 5.132 107,856 -0.04(-0.70%)
Sep 06, 2005 5.088 5.190 5.059 5.168 49,113 +0.09(+1.86%)
Sep 02, 2005 5.081 5.081 5.052 5.074 52,827 +0.01(+0.29%)
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.