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, 2008 2.180 2.210 1.950 2.140 159,141 -0.04(-1.83%)
Oct 30, 2008 2.150 2.250 2.050 2.180 118,289 +0.14(+6.86%)
Oct 29, 2008 2.460 2.500 2.035 2.040 49,965 -0.12(-5.56%)
Oct 28, 2008 2.020 2.220 1.810 2.160 131,970 +0.17(+8.54%)
Oct 27, 2008 2.110 2.220 1.990 1.990 97,804 -0.06(-2.93%)
Oct 24, 2008 2.220 2.220 1.960 2.050 77,513 -0.16(-7.24%)
Oct 23, 2008 3.280 3.390 2.120 2.210 206,218 -1.07(-32.62%)
Oct 22, 2008 3.400 3.400 3.210 3.280 20,200 -0.16(-4.65%)
Oct 21, 2008 3.600 3.800 3.410 3.440 12,509 -0.20(-5.49%)
Oct 20, 2008 3.420 3.650 3.420 3.640 38,700 +0.27(+8.01%)
Oct 17, 2008 3.820 3.820 3.340 3.370 71,646 -0.63(-15.75%)
Oct 16, 2008 3.300 4.000 3.250 4.000 51,556 +0.72(+21.95%)
Oct 15, 2008 3.610 3.680 3.280 3.280 43,767 -0.25(-7.08%)
Oct 14, 2008 5.050 5.050 3.530 3.530 89,789 -1.43(-28.83%)
Oct 13, 2008 4.820 5.040 4.740 4.960 19,600 +0.54(+12.22%)
Oct 10, 2008 3.500 4.460 3.310 4.420 82,315 +0.77(+21.10%)
Oct 09, 2008 4.580 4.580 3.650 3.650 38,767 -0.92(-20.13%)
Oct 08, 2008 4.500 4.830 4.300 4.570 53,077 +0.00(+0.00%)
Oct 07, 2008 5.040 5.280 4.570 4.570 39,901 -0.44(-8.78%)
Oct 06, 2008 5.110 5.280 4.590 5.010 43,133 -0.17(-3.28%)
Oct 03, 2008 5.280 5.450 5.150 5.180 0 -0.05(-0.96%)
Oct 02, 2008 5.270 5.320 5.100 5.230 27,234 -0.07(-1.32%)
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.