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 (%)
Apr 30, 2007 5.530 5.630 5.500 5.610 142,900 +0.08(+1.45%)
Apr 27, 2007 5.500 5.630 5.430 5.530 52,000 -0.03(-0.54%)
Apr 26, 2007 5.600 5.700 5.420 5.560 114,600 -0.14(-2.46%)
Apr 25, 2007 5.860 5.900 5.700 5.700 40,700 -0.17(-2.90%)
Apr 24, 2007 5.800 5.870 5.750 5.870 39,000 +0.03(+0.51%)
Apr 23, 2007 5.690 5.870 5.690 5.840 55,700 +0.14(+2.46%)
Apr 20, 2007 5.890 5.890 5.670 5.700 40,400 -0.09(-1.55%)
Apr 19, 2007 5.630 5.820 5.550 5.790 33,200 +0.11(+1.94%)
Apr 18, 2007 5.630 5.850 5.600 5.680 77,900 +0.00(+0.00%)
Apr 17, 2007 5.470 5.700 5.420 5.680 72,100 +0.22(+4.03%)
Apr 16, 2007 5.440 5.480 5.420 5.460 33,200 +0.06(+1.11%)
Apr 13, 2007 5.330 5.450 5.330 5.400 42,000 +0.00(+0.00%)
Apr 12, 2007 5.300 5.400 5.270 5.400 30,000 +0.08(+1.50%)
Apr 11, 2007 5.320 5.360 5.250 5.320 35,800 +0.01(+0.19%)
Apr 10, 2007 5.310 5.340 5.260 5.310 11,000 -0.01(-0.19%)
Apr 09, 2007 5.380 5.390 5.300 5.320 23,000 -0.04(-0.75%)
Apr 05, 2007 5.440 5.440 5.350 5.360 11,900 -0.08(-1.47%)
Apr 04, 2007 5.440 5.480 5.400 5.440 28,300 -0.00(-0.01%)
Apr 03, 2007 5.380 5.450 5.380 5.441 29,300 +0.07(+1.31%)
Apr 02, 2007 5.250 5.370 5.220 5.370 32,900 +0.12(+2.29%)
Mar 30, 2007 5.280 5.350 5.250 5.250 33,300 -0.03(-0.57%)
Mar 29, 2007 5.360 5.360 5.210 5.280 71,100 -0.04(-0.75%)
Mar 28, 2007 5.320 5.320 5.260 5.320 319,600 -0.04(-0.75%)
Mar 27, 2007 5.320 5.360 5.300 5.360 14,300 +0.02(+0.37%)
Mar 26, 2007 5.340 5.380 5.250 5.340 32,400 -0.01(-0.19%)
Mar 23, 2007 5.340 5.380 5.300 5.350 17,000 -0.01(-0.19%)
Mar 22, 2007 5.430 5.450 5.330 5.360 17,300 -0.04(-0.74%)
Mar 21, 2007 5.420 5.420 5.360 5.400 25,000 -0.01(-0.18%)
Mar 20, 2007 5.300 5.410 5.300 5.410 26,800 +0.10(+1.88%)
Mar 19, 2007 5.360 5.360 5.250 5.310 37,100 +0.03(+0.57%)
Mar 16, 2007 5.320 5.330 5.250 5.280 108,200 -0.03(-0.56%)
Mar 15, 2007 5.410 5.450 5.270 5.310 25,500 -0.11(-2.03%)
Mar 14, 2007 5.380 5.440 5.380 5.420 20,500 +0.03(+0.56%)
Mar 13, 2007 5.450 5.480 5.380 5.390 38,300 -0.06(-1.10%)
Mar 12, 2007 5.380 5.450 5.370 5.450 26,500 +0.06(+1.11%)
Mar 09, 2007 5.430 5.430 5.330 5.390 43,500 +0.00(+0.00%)
Mar 08, 2007 5.410 5.450 5.360 5.390 25,200 +0.01(+0.19%)
Mar 07, 2007 5.440 5.460 5.350 5.380 41,500 -0.08(-1.47%)
Mar 06, 2007 5.420 5.490 5.400 5.460 56,900 +0.10(+1.87%)
Mar 05, 2007 5.350 5.440 5.320 5.360 60,400 -0.05(-0.92%)
Mar 02, 2007 5.420 5.450 5.320 5.410 77,700 -0.04(-0.73%)
Mar 01, 2007 5.300 5.490 5.300 5.450 152,000 +0.14(+2.64%)
Feb 28, 2007 5.300 5.420 5.250 5.310 63,200 +0.01(+0.19%)
Feb 27, 2007 5.310 5.460 5.150 5.300 207,900 -0.18(-3.28%)
Feb 26, 2007 5.500 5.510 5.420 5.480 43,000 +0.01(+0.18%)
Feb 23, 2007 5.420 5.480 5.320 5.470 71,100 +0.04(+0.74%)
Feb 22, 2007 5.480 5.480 5.350 5.430 53,000 -0.03(-0.55%)
Feb 21, 2007 5.430 5.500 5.430 5.460 34,800 -0.03(-0.55%)
Feb 20, 2007 5.310 5.560 5.310 5.490 41,500 +0.08(+1.48%)
Feb 16, 2007 5.490 5.490 5.380 5.410 28,000 -0.08(-1.46%)
Feb 15, 2007 5.480 5.570 5.440 5.490 46,100 +0.00(+0.00%)
Feb 14, 2007 5.540 5.590 5.480 5.490 24,200 -0.06(-1.08%)
Feb 13, 2007 5.520 5.550 5.480 5.550 40,100 +0.05(+0.91%)
Feb 12, 2007 5.510 5.560 5.450 5.500 91,400 +0.00(+0.00%)
Feb 09, 2007 5.500 5.510 5.450 5.500 29,800 +0.01(+0.18%)
Feb 08, 2007 5.490 5.530 5.440 5.490 24,900 +0.00(+0.00%)
Feb 07, 2007 5.470 5.540 5.460 5.490 50,000 -0.02(-0.36%)
Feb 06, 2007 5.440 5.540 5.440 5.510 35,300 +0.02(+0.36%)
Feb 05, 2007 5.530 5.580 5.440 5.490 31,900 -0.07(-1.26%)
Feb 02, 2007 5.520 5.600 5.520 5.560 12,200 +0.03(+0.54%)
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.