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 (%)
Apr 28, 2006 5.980 6.050 5.920 6.040 53,700 +0.01(+0.17%)
Apr 27, 2006 6.100 6.140 5.960 6.030 81,400 -0.11(-1.79%)
Apr 26, 2006 6.300 6.430 6.090 6.140 176,200 -0.14(-2.23%)
Apr 25, 2006 6.220 6.290 6.140 6.280 36,100 +0.01(+0.16%)
Apr 24, 2006 6.220 6.340 6.170 6.270 79,500 +0.05(+0.80%)
Apr 21, 2006 6.300 6.400 6.200 6.220 51,200 +0.02(+0.32%)
Apr 20, 2006 5.970 6.230 5.960 6.200 178,400 +0.23(+3.85%)
Apr 19, 2006 6.060 6.100 5.950 5.970 44,900 -0.09(-1.49%)
Apr 18, 2006 6.070 6.080 6.040 6.060 56,700 +0.01(+0.17%)
Apr 17, 2006 5.980 6.050 5.960 6.050 58,200 +0.00(+0.00%)
Apr 13, 2006 6.000 6.050 5.950 6.050 93,100 +0.05(+0.83%)
Apr 12, 2006 6.050 6.050 5.990 6.000 85,100 +0.00(+0.00%)
Apr 11, 2006 6.000 6.050 5.860 6.000 81,200 -0.05(-0.83%)
Apr 10, 2006 6.030 6.090 6.000 6.050 56,300 -0.03(-0.49%)
Apr 07, 2006 6.080 6.140 6.000 6.080 70,200 +0.04(+0.66%)
Apr 06, 2006 5.930 6.040 5.860 6.040 137,700 +0.11(+1.85%)
Apr 05, 2006 5.850 5.940 5.760 5.930 118,600 +0.16(+2.77%)
Apr 04, 2006 5.700 5.800 5.640 5.770 96,300 +0.10(+1.76%)
Apr 03, 2006 5.500 5.750 5.420 5.670 43,200 +0.18(+3.28%)
Mar 31, 2006 5.470 5.490 5.360 5.490 16,500 +0.01(+0.18%)
Mar 30, 2006 5.600 5.600 5.400 5.480 9,800 -0.06(-1.08%)
Mar 29, 2006 5.260 5.570 5.260 5.540 15,100 +0.33(+6.33%)
Mar 28, 2006 5.200 5.290 5.150 5.210 20,100 +0.11(+2.16%)
Mar 27, 2006 5.380 5.470 5.060 5.100 73,600 -0.38(-6.93%)
Mar 24, 2006 5.480 5.750 5.420 5.480 29,900 +0.06(+1.11%)
Mar 23, 2006 5.200 5.450 5.200 5.420 24,900 +0.20(+3.83%)
Mar 22, 2006 5.140 5.310 5.110 5.220 39,400 +0.06(+1.16%)
Mar 21, 2006 5.330 5.430 5.150 5.160 42,800 -0.22(-4.09%)
Mar 20, 2006 5.560 5.560 5.320 5.380 51,100 -0.26(-4.61%)
Mar 17, 2006 5.830 5.830 5.600 5.640 124,900 -0.19(-3.26%)
Mar 16, 2006 5.350 5.850 5.350 5.830 54,000 +0.51(+9.59%)
Mar 15, 2006 5.180 5.350 5.150 5.320 33,100 +0.18(+3.50%)
Mar 14, 2006 5.110 5.150 5.010 5.140 47,900 +0.03(+0.59%)
Mar 13, 2006 5.130 5.180 5.050 5.110 45,200 -0.01(-0.20%)
Mar 10, 2006 4.900 5.200 4.900 5.120 85,800 +0.22(+4.49%)
Mar 09, 2006 4.950 4.990 4.900 4.900 43,300 +0.00(+0.00%)
Mar 08, 2006 4.850 4.930 4.810 4.900 162,000 +0.05(+1.03%)
Mar 07, 2006 4.700 4.880 4.700 4.850 39,600 +0.14(+2.97%)
Mar 06, 2006 4.900 4.950 4.680 4.710 196,200 -0.17(-3.48%)
Mar 03, 2006 4.910 4.990 4.840 4.880 63,700 +0.07(+1.46%)
Mar 02, 2006 5.020 5.030 4.810 4.810 64,900 -0.16(-3.22%)
Mar 01, 2006 5.020 5.020 4.900 4.970 24,300 +0.00(+0.00%)
Feb 28, 2006 5.040 5.040 4.920 4.970 24,300 -0.07(-1.39%)
Feb 27, 2006 5.100 5.150 5.021 5.040 18,900 -0.01(-0.20%)
Feb 24, 2006 5.040 5.160 5.040 5.050 43,200 +0.01(+0.20%)
Feb 23, 2006 5.010 5.080 4.890 5.040 89,000 +0.03(+0.60%)
Feb 22, 2006 5.140 5.220 5.010 5.010 66,600 -0.13(-2.53%)
Feb 21, 2006 4.990 5.200 4.990 5.140 55,000 +0.17(+3.42%)
Feb 17, 2006 5.070 5.080 4.970 4.970 136,700 -0.02(-0.40%)
Feb 16, 2006 5.050 5.120 4.960 4.990 73,600 -0.04(-0.80%)
Feb 15, 2006 5.000 5.180 5.000 5.030 79,600 +0.06(+1.21%)
Feb 14, 2006 5.070 5.170 4.940 4.970 81,400 -0.01(-0.20%)
Feb 13, 2006 5.120 5.130 4.930 4.980 99,900 -0.10(-1.97%)
Feb 10, 2006 5.350 5.390 5.000 5.080 150,200 -0.17(-3.24%)
Feb 09, 2006 5.180 5.350 5.180 5.250 29,200 +0.11(+2.14%)
Feb 08, 2006 5.010 5.190 5.000 5.140 25,200 +0.15(+3.01%)
Feb 07, 2006 5.140 5.350 4.990 4.990 165,200 -0.17(-3.29%)
Feb 06, 2006 5.400 5.460 5.120 5.160 170,500 -0.21(-3.91%)
Feb 03, 2006 5.530 5.580 5.300 5.370 167,900 -0.06(-1.10%)
Feb 02, 2006 5.990 6.000 5.310 5.430 175,000 -0.56(-9.35%)
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.