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 (%)
Dec 31, 2007 4.703 4.761 4.703 4.761 30,541 +0.01(+0.15%)
Dec 28, 2007 4.768 4.768 4.747 4.754 31,916 +0.02(+0.46%)
Dec 27, 2007 4.768 4.819 4.732 4.732 42,647 -0.11(-2.25%)
Dec 26, 2007 4.834 4.856 4.790 4.841 33,705 +0.01(+0.30%)
Dec 24, 2007 4.739 4.827 4.739 4.827 10,317 +0.04(+0.76%)
Dec 21, 2007 4.812 4.834 4.768 4.790 49,663 -0.04(-0.90%)
Dec 20, 2007 4.812 4.834 4.754 4.834 83,919 +0.06(+1.22%)
Dec 19, 2007 4.783 4.790 4.757 4.776 53,653 -0.01(-0.15%)
Dec 18, 2007 4.754 4.790 4.747 4.783 81,030 +0.01(+0.15%)
Dec 17, 2007 4.754 4.812 4.754 4.776 30,678 -0.03(-0.61%)
Dec 14, 2007 4.805 4.846 4.768 4.805 23,434 -0.09(-1.93%)
Dec 13, 2007 4.986 4.986 4.870 4.899 14,548 -0.01(-0.30%)
Dec 12, 2007 4.903 4.928 4.870 4.914 23,249 +0.01(+0.15%)
Dec 11, 2007 4.877 4.943 4.877 4.907 16,921 +0.00(+0.00%)
Dec 10, 2007 4.848 4.907 4.827 4.907 27,376 +0.03(+0.60%)
Dec 07, 2007 4.827 4.899 4.827 4.877 316,004 +0.03(+0.60%)
Dec 06, 2007 4.747 4.856 4.747 4.848 15,820 +0.02(+0.45%)
Dec 05, 2007 4.834 4.856 4.790 4.827 19,260 +0.00(+0.00%)
Dec 04, 2007 4.921 4.979 4.812 4.827 47,187 -0.13(-2.64%)
Dec 03, 2007 4.972 4.994 4.921 4.957 41,822 +0.01(+0.29%)
Nov 30, 2007 4.848 5.008 4.819 4.943 86,533 +0.21(+4.45%)
Nov 29, 2007 4.732 4.754 4.710 4.732 27,376 -0.01(-0.15%)
Nov 28, 2007 4.725 4.870 4.652 4.739 84,332 -0.03(-0.61%)
Nov 27, 2007 4.652 4.768 4.652 4.768 39,345 +0.13(+2.82%)
Nov 26, 2007 4.877 4.877 4.581 4.638 67,823 -0.16(-3.33%)
Nov 23, 2007 4.732 4.797 4.732 4.797 15,135 +0.02(+0.46%)
Nov 21, 2007 4.783 4.797 4.761 4.776 31,228 -0.07(-1.50%)
Nov 20, 2007 4.877 4.907 4.812 4.848 17,746 -0.06(-1.19%)
Nov 19, 2007 4.907 4.907 4.827 4.907 49,938 +0.01(+0.15%)
Nov 16, 2007 4.725 4.899 4.688 4.899 35,768 +0.19(+4.01%)
Nov 15, 2007 4.681 4.710 4.674 4.710 36,869 +0.01(+0.31%)
Nov 14, 2007 4.725 4.761 4.688 4.696 42,097 -0.01(-0.15%)
Nov 13, 2007 4.718 4.725 4.703 4.703 115,423 -0.01(-0.31%)
Nov 12, 2007 4.725 4.790 4.696 4.718 577,530 -0.01(-0.31%)
Nov 09, 2007 4.725 4.776 4.688 4.732 62,595 -0.04(-0.76%)
Nov 08, 2007 4.747 4.768 4.667 4.768 47,049 +0.04(+0.77%)
Nov 07, 2007 4.863 4.885 4.725 4.732 51,727 -0.15(-3.13%)
Nov 06, 2007 4.710 4.885 4.696 4.885 113,635 +0.15(+3.23%)
Nov 05, 2007 4.732 4.732 4.623 4.732 60,531 -0.03(-0.61%)
Nov 02, 2007 4.819 4.819 4.688 4.761 61,907 +0.00(+0.00%)
Nov 01, 2007 4.696 4.761 4.696 4.761 29,302 +0.08(+1.71%)
Oct 31, 2007 4.703 4.747 4.594 4.681 100,978 +0.01(+0.16%)
Oct 30, 2007 4.747 4.783 4.659 4.674 77,453 -0.07(-1.53%)
Oct 29, 2007 4.834 4.885 4.710 4.747 49,113 -0.04(-0.76%)
Oct 26, 2007 4.681 4.790 4.652 4.783 54,341 +0.08(+1.70%)
Oct 25, 2007 4.652 4.703 4.579 4.703 25,450 +0.12(+2.70%)
Oct 24, 2007 4.587 4.587 4.550 4.579 12,794 -0.02(-0.47%)
Oct 23, 2007 4.616 4.638 4.579 4.601 33,567 +0.05(+1.12%)
Oct 22, 2007 4.623 4.623 4.521 4.550 14,995 -0.07(-1.42%)
Oct 19, 2007 4.754 4.754 4.616 4.616 29,302 -0.11(-2.31%)
Oct 18, 2007 4.819 4.848 4.703 4.725 56,955 -0.06(-1.22%)
Oct 17, 2007 4.725 4.863 4.703 4.783 70,162 -0.01(-0.15%)
Oct 16, 2007 4.725 4.790 4.725 4.790 23,937 +0.01(+0.30%)
Oct 15, 2007 4.768 4.797 4.725 4.776 36,594 -0.02(-0.45%)
Oct 12, 2007 4.725 4.797 4.710 4.797 44,848 +0.02(+0.46%)
Oct 11, 2007 4.776 4.790 4.725 4.776 199,893 +0.01(+0.31%)
Oct 10, 2007 4.688 4.768 4.688 4.761 56,404 +0.04(+0.77%)
Oct 09, 2007 4.725 4.754 4.696 4.725 89,284 -0.03(-0.61%)
Oct 08, 2007 4.783 4.797 4.739 4.754 32,329 -0.07(-1.51%)
Oct 05, 2007 4.761 4.863 4.754 4.827 45,398 +0.09(+2.00%)
Oct 04, 2007 4.754 4.754 4.688 4.732 59,981 -0.07(-1.36%)
Oct 03, 2007 4.739 4.797 4.708 4.797 31,916 +0.07(+1.54%)
Oct 02, 2007 4.841 4.899 4.725 4.725 130,143 -0.13(-2.69%)
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.