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 (%)
Nov 28, 2003 4.200 4.200 4.110 4.180 11,500 +0.01(+0.24%)
Nov 26, 2003 4.000 4.050 3.950 4.170 20,200 +0.22(+5.57%)
Nov 25, 2003 4.020 4.100 3.870 3.950 52,300 -0.17(-4.13%)
Nov 24, 2003 4.100 4.200 4.030 4.120 43,600 +0.01(+0.24%)
Nov 21, 2003 4.080 4.110 4.020 4.110 12,200 +0.11(+2.75%)
Nov 20, 2003 3.970 4.040 3.950 4.000 28,700 -0.07(-1.72%)
Nov 19, 2003 3.850 4.080 3.850 4.070 7,200 +0.16(+4.09%)
Nov 18, 2003 4.050 4.050 3.810 3.910 35,600 -0.21(-5.10%)
Nov 17, 2003 4.040 4.150 4.000 4.120 21,700 -0.02(-0.48%)
Nov 14, 2003 4.180 4.200 4.140 4.140 24,500 -0.02(-0.48%)
Nov 13, 2003 4.200 4.230 4.150 4.160 14,500 -0.04(-0.95%)
Nov 12, 2003 4.150 4.200 4.140 4.200 24,500 +0.06(+1.45%)
Nov 11, 2003 4.210 4.200 4.140 4.140 20,000 -0.07(-1.66%)
Nov 10, 2003 4.300 4.300 4.210 4.210 13,800 -0.06(-1.41%)
Nov 07, 2003 4.280 4.350 4.270 4.270 19,100 +0.06(+1.43%)
Nov 06, 2003 4.180 4.210 4.110 4.210 22,200 +0.06(+1.45%)
Nov 05, 2003 4.100 4.200 4.090 4.150 27,900 +0.02(+0.48%)
Nov 04, 2003 4.100 4.140 4.100 4.130 62,600 +0.02(+0.49%)
Nov 03, 2003 3.870 4.110 3.800 4.110 144,000 +0.40(+10.78%)
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%)
Oct 01, 2003 3.780 3.870 3.680 3.790 38,800 +0.03(+0.80%)
Sep 30, 2003 3.770 3.780 3.750 3.760 19,000 -0.04(-1.05%)
Sep 29, 2003 3.850 3.850 3.750 3.800 96,000 +0.00(+0.00%)
Sep 26, 2003 3.970 3.970 3.800 3.800 18,400 -0.17(-4.28%)
Sep 25, 2003 4.110 4.220 3.970 3.970 35,900 -0.12(-2.93%)
Sep 24, 2003 4.130 4.190 4.100 4.090 99,600 -0.06(-1.45%)
Sep 23, 2003 4.090 4.150 4.050 4.150 21,800 +0.06(+1.47%)
Sep 22, 2003 4.140 4.170 4.030 4.090 21,300 -0.01(-0.24%)
Sep 19, 2003 3.980 4.100 3.970 4.100 18,900 +0.06(+1.49%)
Sep 18, 2003 3.980 4.170 3.980 4.040 15,600 +0.14(+3.59%)
Sep 17, 2003 3.880 3.910 3.800 3.900 7,900 -0.01(-0.26%)
Sep 16, 2003 3.810 3.910 3.810 3.910 25,800 -0.03(-0.76%)
Sep 15, 2003 4.050 4.100 3.940 3.940 22,900 -0.11(-2.72%)
Sep 12, 2003 3.950 4.050 3.910 4.050 13,600 +0.06(+1.50%)
Sep 11, 2003 3.900 4.000 3.800 3.990 11,500 +0.05(+1.27%)
Sep 10, 2003 3.950 3.980 3.900 3.940 14,500 -0.02(-0.51%)
Sep 09, 2003 4.220 4.240 3.960 3.960 79,400 -0.17(-4.12%)
Sep 08, 2003 4.000 4.150 4.000 4.130 21,400 +0.11(+2.74%)
Sep 05, 2003 4.200 4.200 4.020 4.020 15,600 -0.23(-5.41%)
Sep 04, 2003 4.260 4.280 4.150 4.250 49,500 +0.00(+0.00%)
Sep 03, 2003 4.300 4.300 4.250 4.250 10,400 -0.05(-1.16%)
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.