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 (%)
Jan 31, 2013 1.289 1.289 1.259 1.267 5,265 -0.01(-0.58%)
Jan 30, 2013 1.267 1.282 1.222 1.274 22,862 +0.01(+0.59%)
Jan 29, 2013 1.244 1.274 1.229 1.267 43,358 -0.01(-0.58%)
Jan 28, 2013 1.319 1.319 1.267 1.274 42,887 -0.04(-3.39%)
Jan 25, 2013 1.334 1.341 1.304 1.319 28,319 -0.01(-0.56%)
Jan 24, 2013 1.341 1.347 1.304 1.326 14,389 -0.02(-1.66%)
Jan 23, 2013 1.363 1.363 1.341 1.349 32,849 +0.00(+0.28%)
Jan 22, 2013 1.341 1.356 1.311 1.345 18,589 +0.00(+0.28%)
Jan 18, 2013 1.319 1.341 1.319 1.341 23,539 +0.01(+1.12%)
Jan 17, 2013 1.356 1.356 1.319 1.326 21,325 +0.01(+0.56%)
Jan 16, 2013 1.319 1.326 1.282 1.319 19,417 +0.01(+1.15%)
Jan 15, 2013 1.319 1.319 1.274 1.304 15,569 -0.01(-1.14%)
Jan 14, 2013 1.349 1.349 1.311 1.319 41,357 -0.01(-1.12%)
Jan 11, 2013 1.371 1.371 1.334 1.334 17,199 -0.03(-2.19%)
Jan 10, 2013 1.356 1.363 1.319 1.363 41,146 +0.00(+0.00%)
Jan 09, 2013 1.356 1.363 1.356 1.363 10,132 -0.00(-0.01%)
Jan 08, 2013 1.356 1.369 1.350 1.364 6,234 -0.01(-0.54%)
Jan 07, 2013 1.363 1.378 1.352 1.371 15,261 +0.01(+0.55%)
Jan 04, 2013 1.356 1.371 1.356 1.363 18,383 +0.02(+1.67%)
Jan 03, 2013 1.244 1.341 1.244 1.341 30,906 +0.04(+2.86%)
Jan 02, 2013 1.304 1.311 1.207 1.304 17,119 +0.04(+3.55%)
Dec 31, 2012 1.267 1.274 1.177 1.259 42,486 +0.02(+1.81%)
Dec 28, 2012 1.222 1.319 1.162 1.237 31,339 +0.01(+1.23%)
Dec 27, 2012 1.237 1.258 1.155 1.222 29,868 +0.03(+2.49%)
Dec 26, 2012 1.259 1.259 1.192 1.192 9,972 -0.07(-5.33%)
Dec 24, 2012 1.229 1.259 1.192 1.259 6,747 -0.01(-0.59%)
Dec 21, 2012 1.282 1.289 1.192 1.267 25,423 -0.01(-0.58%)
Dec 20, 2012 1.282 1.296 1.237 1.274 13,421 -0.01(-0.58%)
Dec 19, 2012 1.289 1.304 1.274 1.282 8,002 -0.02(-1.71%)
Dec 18, 2012 1.274 1.334 1.274 1.304 13,962 +0.04(+3.55%)
Dec 17, 2012 1.282 1.304 1.259 1.259 11,956 +0.03(+2.42%)
Dec 14, 2012 1.229 1.282 1.222 1.229 9,541 +0.01(+1.23%)
Dec 13, 2012 1.378 1.378 1.207 1.214 32,428 -0.14(-10.44%)
Dec 12, 2012 1.311 1.401 1.311 1.356 9,797 +0.07(+5.20%)
Dec 11, 2012 1.304 1.311 1.289 1.289 19,193 -0.01(-1.14%)
Dec 10, 2012 1.304 1.311 1.200 1.304 65,900 +0.04(+3.55%)
Dec 07, 2012 1.229 1.311 1.200 1.259 29,380 +0.05(+4.32%)
Dec 06, 2012 1.192 1.229 1.170 1.207 31,180 -0.02(-1.82%)
Dec 05, 2012 1.229 1.304 1.207 1.229 26,730 -0.01(-1.20%)
Dec 04, 2012 1.252 1.252 1.192 1.244 12,138 +0.01(+1.21%)
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.