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 (%)
May 31, 2005 4.361 4.361 4.187 4.187 33,292 -0.18(-4.16%)
May 27, 2005 4.303 4.419 4.230 4.369 65,622 +0.04(+1.01%)
May 26, 2005 4.078 4.325 4.027 4.325 34,393 +0.21(+5.12%)
May 25, 2005 4.456 4.456 4.107 4.114 41,271 -0.38(-8.41%)
May 24, 2005 4.434 4.529 4.310 4.492 125,878 +0.04(+0.98%)
May 23, 2005 4.318 4.499 4.296 4.449 92,723 +0.16(+3.73%)
May 20, 2005 4.376 4.376 4.281 4.289 18,297 -0.07(-1.67%)
May 19, 2005 4.398 4.398 4.340 4.361 42,922 -0.04(-0.99%)
May 18, 2005 4.361 4.434 4.335 4.405 24,350 +0.04(+1.00%)
May 17, 2005 4.398 4.398 4.318 4.361 52,827 -0.04(-0.83%)
May 16, 2005 4.296 4.419 4.296 4.398 394,558 +0.10(+2.37%)
May 13, 2005 4.180 4.340 4.042 4.296 43,335 +0.09(+2.25%)
May 12, 2005 4.361 4.361 4.136 4.201 28,064 -0.16(-3.67%)
May 11, 2005 4.361 4.427 4.238 4.361 200,030 -0.06(-1.32%)
May 10, 2005 4.536 4.536 4.252 4.419 47,875 -0.12(-2.56%)
May 09, 2005 4.383 4.536 4.340 4.536 217,227 +0.17(+4.00%)
May 06, 2005 4.267 4.499 4.139 4.361 231,947 +0.12(+2.92%)
May 05, 2005 3.831 4.325 3.816 4.238 113,497 +0.33(+8.57%)
May 04, 2005 3.649 3.925 3.649 3.903 74,701 +0.25(+6.97%)
May 03, 2005 3.344 3.649 3.344 3.649 75,664 +0.27(+7.96%)
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.