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, 2010 1.750 1.800 1.650 1.770 8,207 +0.06(+3.51%)
Aug 30, 2010 1.770 1.770 1.700 1.710 3,800 -0.02(-1.16%)
Aug 27, 2010 1.730 1.790 1.630 1.730 7,100 -0.10(-5.46%)
Aug 26, 2010 1.780 1.850 1.780 1.830 1,500 +0.03(+1.67%)
Aug 25, 2010 1.820 1.880 1.800 1.800 5,600 -0.02(-1.10%)
Aug 24, 2010 1.880 1.880 1.820 1.820 2,498 -0.04(-2.15%)
Aug 23, 2010 1.880 1.970 1.860 1.860 4,496 +0.01(+0.54%)
Aug 20, 2010 1.859 1.890 1.820 1.850 3,221 +0.01(+0.55%)
Aug 19, 2010 1.980 1.980 1.840 1.840 11,397 -0.14(-7.07%)
Aug 18, 2010 1.920 1.990 1.920 1.980 5,125 +0.09(+4.76%)
Aug 17, 2010 1.730 1.990 1.720 1.890 14,144 +0.13(+7.39%)
Aug 16, 2010 1.930 1.990 1.720 1.760 8,400 -0.13(-6.88%)
Aug 13, 2010 1.890 1.990 1.740 1.890 14,672 +0.14(+8.00%)
Aug 12, 2010 1.781 1.781 1.590 1.750 22,215 -0.03(-1.69%)
Aug 11, 2010 1.650 1.780 1.637 1.780 10,223 +0.09(+5.33%)
Aug 10, 2010 1.580 1.690 1.580 1.690 700 +0.05(+3.05%)
Aug 09, 2010 1.580 1.640 1.570 1.640 3,153 +0.05(+3.14%)
Aug 06, 2010 1.590 1.590 1.550 1.590 600 +0.04(+2.58%)
Aug 05, 2010 1.590 1.590 1.512 1.550 10,604 -0.02(-1.27%)
Aug 04, 2010 1.530 1.640 1.530 1.570 9,976 +0.04(+2.61%)
Aug 03, 2010 1.570 1.580 1.530 1.530 3,330 -0.04(-2.37%)
Aug 02, 2010 1.620 1.630 1.567 1.567 4,306 -0.04(-2.66%)
Jul 30, 2010 1.610 1.610 1.600 1.610 900 +0.00(+0.00%)
Jul 29, 2010 1.700 1.700 1.570 1.610 4,600 +0.01(+0.63%)
Jul 28, 2010 1.750 1.750 1.600 1.600 45,428 -0.17(-9.60%)
Jul 27, 2010 1.750 1.770 1.750 1.770 1,800 +0.03(+1.72%)
Jul 26, 2010 1.750 1.780 1.680 1.740 7,572 +0.02(+1.16%)
Jul 23, 2010 1.680 1.720 1.450 1.720 16,268 -0.05(-2.82%)
Jul 22, 2010 1.790 1.800 1.590 1.770 6,210 -0.05(-2.75%)
Jul 21, 2010 1.850 1.850 1.780 1.820 600 -0.03(-1.62%)
Jul 20, 2010 1.668 1.850 1.668 1.850 3,300 +0.19(+11.45%)
Jul 19, 2010 1.670 1.670 1.660 1.660 3,300 +0.00(+0.00%)
Jul 16, 2010 1.660 1.710 1.640 1.660 3,200 -0.07(-4.02%)
Jul 15, 2010 1.730 1.730 1.720 1.730 2,700 -0.03(-1.73%)
Jul 14, 2010 1.740 1.760 1.670 1.760 14,163 -0.10(-5.38%)
Jul 13, 2010 1.780 1.910 1.780 1.860 12,382 +0.08(+4.49%)
Jul 12, 2010 1.820 1.820 1.770 1.780 8,167 -0.02(-1.11%)
Jul 09, 2010 1.800 1.800 1.749 1.800 1,550 +0.02(+1.12%)
Jul 08, 2010 1.800 1.850 1.770 1.780 10,300 -0.03(-1.66%)
Jul 07, 2010 1.850 1.860 1.800 1.810 6,000 -0.03(-1.42%)
Jul 06, 2010 1.880 1.880 1.836 1.836 3,551 -0.04(-2.35%)
Jul 02, 2010 1.880 1.884 1.880 1.880 3,007 +0.00(+0.01%)
Jul 01, 2010 1.870 1.900 1.820 1.880 6,200 +0.06(+3.30%)
Jun 30, 2010 1.800 1.850 1.800 1.820 11,400 -0.05(-2.67%)
Jun 29, 2010 1.930 1.930 1.870 1.870 1,700 -0.15(-7.43%)
Jun 25, 2010 2.020 2.020 1.760 2.020 13,533 +0.26(+14.77%)
Jun 24, 2010 1.920 2.000 1.680 1.760 21,519 -0.09(-4.86%)
Jun 23, 2010 1.890 1.900 1.840 1.850 12,500 -0.05(-2.63%)
Jun 22, 2010 2.000 2.110 1.880 1.900 14,080 -0.20(-9.52%)
Jun 21, 2010 2.020 2.120 1.970 2.100 15,000 +0.15(+7.69%)
Jun 18, 2010 1.950 1.950 1.880 1.950 11,104 +0.05(+2.63%)
Jun 17, 2010 1.990 1.990 1.820 1.900 3,700 -0.13(-6.40%)
Jun 16, 2010 1.980 2.050 1.980 2.030 17,794 +0.05(+2.53%)
Jun 15, 2010 1.880 1.980 1.880 1.980 4,596 +0.08(+4.21%)
Jun 14, 2010 1.880 1.900 1.880 1.900 2,950 +0.00(+0.00%)
Jun 11, 2010 1.860 1.910 1.860 1.900 3,720 +0.00(+0.00%)
Jun 10, 2010 1.900 1.950 1.870 1.900 71,700 +0.03(+1.60%)
Jun 09, 2010 1.930 1.980 1.870 1.870 12,600 -0.07(-3.61%)
Jun 08, 2010 1.910 2.180 1.900 1.940 64,956 +0.04(+2.11%)
Jun 07, 2010 1.950 1.950 1.900 1.900 2,700 -0.05(-2.56%)
Jun 04, 2010 1.950 1.990 1.950 1.950 1,300 -0.04(-2.01%)
Jun 03, 2010 1.950 2.100 1.950 1.990 11,900 +0.04(+2.05%)
Jun 02, 2010 1.950 1.990 1.950 1.950 6,100 -0.01(-0.51%)
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.