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 (%)
May 24, 2011 1.410 1.526 1.381 1.381 51,589 -0.08(-5.47%)
May 23, 2011 1.417 1.461 1.396 1.461 12,615 +0.03(+2.03%)
May 20, 2011 1.447 1.447 1.403 1.432 6,478 -0.01(-1.01%)
May 19, 2011 1.461 1.461 1.447 1.447 687 -0.01(-1.00%)
May 18, 2011 1.468 1.501 1.432 1.461 7,704 -0.01(-0.98%)
May 17, 2011 1.454 1.490 1.417 1.476 44,603 +0.03(+2.01%)
May 16, 2011 1.476 1.476 1.439 1.447 6,789 +0.00(+0.00%)
May 13, 2011 1.447 1.447 1.447 1.447 2,751 -0.03(-1.97%)
May 12, 2011 1.468 1.483 1.410 1.476 18,918 +0.01(+0.99%)
May 11, 2011 1.476 1.497 1.454 1.461 4,685 -0.04(-2.90%)
May 10, 2011 1.512 1.556 1.505 1.505 26,657 +0.06(+4.02%)
May 09, 2011 1.439 1.447 1.425 1.447 11,506 -0.02(-1.63%)
May 06, 2011 1.454 1.470 1.447 1.470 7,734 +0.02(+1.66%)
May 05, 2011 1.454 1.454 1.447 1.447 39,926 -0.01(-0.50%)
May 04, 2011 1.454 1.454 1.454 1.454 6,541 +0.00(+0.00%)
May 03, 2011 1.476 1.476 1.439 1.454 6,906 +0.01(+0.50%)
May 02, 2011 1.447 1.447 1.447 1.447 9,729 +0.03(+2.05%)
Apr 29, 2011 1.417 1.417 1.417 1.417 2,063 +0.00(+0.00%)
Apr 28, 2011 1.417 1.417 1.410 1.417 1,736 +0.01(+0.52%)
Apr 27, 2011 1.417 1.432 1.410 1.410 5,640 +0.00(+0.00%)
Apr 26, 2011 1.410 1.447 1.410 1.410 9,195 +0.01(+0.52%)
Apr 25, 2011 1.439 1.447 1.403 1.403 6,328 -0.04(-2.84%)
Apr 21, 2011 1.410 1.454 1.403 1.444 5,172 +0.04(+2.92%)
Apr 20, 2011 1.461 1.470 1.403 1.403 11,633 -0.04(-2.52%)
Apr 19, 2011 1.468 1.490 1.439 1.439 2,132 -0.01(-1.00%)
Apr 18, 2011 1.447 1.476 1.447 1.454 1,652 -0.01(-0.50%)
Apr 15, 2011 1.454 1.461 1.439 1.461 1,499 -0.01(-0.98%)
Apr 14, 2011 1.454 1.512 1.454 1.476 6,427 +0.02(+1.50%)
Apr 13, 2011 1.476 1.490 1.454 1.454 3,413 -0.02(-1.48%)
Apr 12, 2011 1.490 1.490 1.476 1.476 275 -0.01(-0.98%)
Apr 11, 2011 1.476 1.502 1.476 1.490 8,490 +0.01(+0.99%)
Apr 08, 2011 1.497 1.497 1.476 1.476 963 -0.03(-1.93%)
Apr 07, 2011 1.447 1.505 1.439 1.505 14,889 +0.05(+3.50%)
Apr 06, 2011 1.483 1.490 1.454 1.454 1,678 -0.06(-3.85%)
Apr 04, 2011 1.512 1.512 1.512 1.512 0 +0.08(+5.58%)
Apr 01, 2011 1.447 1.454 1.410 1.432 6,190 -0.02(-1.50%)
Mar 31, 2011 1.461 1.476 1.388 1.454 10,240 -0.01(-0.50%)
Mar 30, 2011 1.432 1.483 1.432 1.461 16,371 +0.04(+3.07%)
Mar 28, 2011 1.418 1.418 1.418 1.418 0 +0.02(+1.57%)
Mar 25, 2011 1.396 1.468 1.381 1.396 25,643 -0.02(-1.54%)
Mar 24, 2011 1.417 1.418 1.403 1.417 13,982 +0.00(+0.00%)
Mar 21, 2011 1.417 1.417 1.417 1.417 0 -0.03(-2.01%)
Mar 18, 2011 1.410 1.526 1.388 1.447 17,991 +0.07(+4.74%)
Mar 17, 2011 1.417 1.454 1.381 1.381 43,452 -0.04(-2.57%)
Mar 16, 2011 1.461 1.468 1.381 1.418 13,671 -0.04(-2.98%)
Mar 15, 2011 1.468 1.476 1.461 1.461 2,108 -0.01(-0.98%)
Mar 14, 2011 1.476 1.476 1.476 1.476 1,705 -0.02(-1.19%)
Mar 11, 2011 1.461 1.505 1.461 1.493 2,213 +0.00(+0.21%)
Mar 10, 2011 1.483 1.512 1.461 1.490 7,921 +0.01(+0.49%)
Mar 09, 2011 1.519 1.519 1.483 1.483 27,952 -0.01(-0.49%)
Mar 08, 2011 1.526 1.585 1.490 1.490 33,443 -0.03(-1.91%)
Mar 07, 2011 1.461 1.541 1.461 1.519 5,383 +0.04(+2.96%)
Mar 04, 2011 1.541 1.563 1.468 1.476 21,707 -0.09(-6.02%)
Mar 03, 2011 1.563 1.585 1.512 1.570 6,782 +0.01(+0.47%)
Mar 02, 2011 1.570 1.592 1.526 1.563 7,566 +0.00(+0.02%)
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.