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 (%)
Oct 31, 2003 3.700 3.770 3.700 3.710 43,600 -0.04(-1.07%)
Oct 30, 2003 3.900 3.900 3.750 3.750 33,100 -0.11(-2.85%)
Oct 29, 2003 3.750 3.900 3.750 3.860 23,000 +0.08(+2.12%)
Oct 28, 2003 3.720 3.780 3.700 3.780 15,700 +0.08(+2.16%)
Oct 27, 2003 3.620 3.780 3.620 3.700 34,100 +0.00(+0.00%)
Oct 24, 2003 3.710 3.780 3.650 3.700 20,200 +0.02(+0.54%)
Oct 23, 2003 3.650 3.800 3.620 3.680 21,900 +0.02(+0.55%)
Oct 22, 2003 3.860 3.860 3.660 3.660 16,500 -0.22(-5.67%)
Oct 21, 2003 3.880 3.940 3.850 3.880 11,300 +0.00(+0.00%)
Oct 20, 2003 3.830 3.900 3.830 3.880 7,400 +0.10(+2.65%)
Oct 17, 2003 3.970 3.970 3.780 3.780 12,300 -0.16(-4.06%)
Oct 16, 2003 3.990 3.990 3.940 3.940 13,700 +0.00(+0.00%)
Oct 15, 2003 3.990 4.000 3.890 3.940 11,900 -0.05(-1.25%)
Oct 14, 2003 3.880 4.050 3.880 3.990 16,800 +0.15(+3.91%)
Oct 13, 2003 3.890 3.900 3.770 3.840 12,200 -0.05(-1.29%)
Oct 10, 2003 3.760 3.870 3.760 3.890 15,000 +0.06(+1.57%)
Oct 09, 2003 3.950 4.000 3.820 3.830 29,900 -0.10(-2.54%)
Oct 08, 2003 3.900 3.930 3.900 3.930 14,400 -0.04(-1.01%)
Oct 07, 2003 3.800 3.980 3.790 3.970 40,700 +0.16(+4.20%)
Oct 06, 2003 3.630 3.810 3.600 3.810 65,600 +0.18(+4.96%)
Oct 03, 2003 3.850 3.850 3.600 3.630 110,800 -0.12(-3.20%)
Oct 02, 2003 3.620 3.860 3.620 3.750 84,000 -0.04(-1.06%)
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.