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 (%)
Jan 31, 2019 1.760 1.760 1.725 1.752 14,054 +0.04(+2.05%)
Jan 30, 2019 1.752 1.752 1.708 1.716 22,386 -0.04(-2.01%)
Jan 29, 2019 1.760 1.769 1.752 1.752 8,650 -0.01(-0.50%)
Jan 28, 2019 1.778 1.778 1.760 1.760 6,220 +0.01(+0.50%)
Jan 25, 2019 1.769 1.804 1.752 1.752 20,790 -0.01(-0.50%)
Jan 24, 2019 1.787 1.813 1.760 1.760 12,922 +0.00(+0.00%)
Jan 23, 2019 1.781 1.781 1.760 1.760 7,447 -0.02(-0.99%)
Jan 22, 2019 1.778 1.804 1.778 1.778 10,104 -0.03(-1.46%)
Jan 18, 2019 1.769 1.831 1.769 1.804 45,785 +0.06(+3.54%)
Jan 17, 2019 1.743 1.804 1.743 1.743 15,150 +0.01(+0.51%)
Jan 16, 2019 1.734 1.796 1.734 1.734 8,794 +0.00(+0.00%)
Jan 15, 2019 1.708 1.787 1.708 1.734 18,545 -0.04(-2.48%)
Jan 14, 2019 1.787 1.800 1.778 1.778 13,240 -0.01(-0.49%)
Jan 11, 2019 1.778 1.804 1.778 1.787 25,562 +0.01(+0.49%)
Jan 10, 2019 1.760 1.787 1.752 1.778 7,781 +0.02(+1.00%)
Jan 09, 2019 1.743 1.769 1.743 1.760 3,690 +0.02(+0.93%)
Jan 08, 2019 1.743 1.747 1.725 1.744 8,906 +0.00(+0.08%)
Jan 07, 2019 1.699 1.755 1.699 1.743 14,753 +0.06(+3.66%)
Jan 04, 2019 1.734 1.760 1.681 1.681 5,453 -0.07(-4.02%)
Jan 03, 2019 1.760 1.760 1.734 1.752 18,444 -0.01(-0.50%)
Jan 02, 2019 1.664 1.760 1.664 1.760 25,077 +0.11(+6.38%)
Dec 31, 2018 1.760 1.760 1.628 1.655 41,809 -0.12(-6.93%)
Dec 28, 2018 1.725 1.778 1.725 1.778 11,588 +0.07(+4.12%)
Dec 27, 2018 1.681 1.760 1.681 1.708 11,046 +0.04(+2.11%)
Dec 26, 2018 1.681 1.684 1.664 1.672 6,040 -0.02(-1.04%)
Dec 24, 2018 1.716 1.716 1.690 1.690 1,817 -0.04(-2.54%)
Dec 21, 2018 1.699 1.734 1.699 1.734 14,883 +0.03(+1.55%)
Dec 20, 2018 1.716 1.743 1.708 1.708 11,908 -0.01(-0.51%)
Dec 19, 2018 1.752 1.787 1.716 1.716 25,746 -0.02(-1.02%)
Dec 18, 2018 1.734 1.760 1.734 1.734 5,376 +0.00(+0.00%)
Dec 17, 2018 1.787 1.787 1.734 1.734 10,704 -0.04(-1.99%)
Dec 14, 2018 1.769 1.778 1.760 1.769 13,974 +0.01(+0.50%)
Dec 13, 2018 1.760 1.760 1.760 1.760 222 +0.00(+0.00%)
Dec 12, 2018 1.734 1.760 1.734 1.760 4,696 +0.02(+1.01%)
Dec 11, 2018 1.804 1.804 1.734 1.743 24,733 -0.03(-1.49%)
Dec 10, 2018 1.769 1.778 1.734 1.769 12,872 +0.04(+2.03%)
Dec 07, 2018 1.734 1.760 1.734 1.734 5,226 +0.01(+0.51%)
Dec 06, 2018 1.734 1.796 1.725 1.725 13,645 -0.01(-0.51%)
Dec 04, 2018 1.743 1.743 1.734 1.734 568 -0.03(-1.50%)
Dec 03, 2018 1.734 1.769 1.734 1.760 6,851 +0.04(+2.56%)
Nov 30, 2018 1.787 1.787 1.716 1.716 16,019 -0.06(-3.47%)
Nov 29, 2018 1.743 1.796 1.743 1.778 10,179 +0.04(+2.54%)
Nov 28, 2018 1.752 1.787 1.734 1.734 6,764 +0.00(+0.00%)
Nov 27, 2018 1.716 1.734 1.716 1.734 349 +0.02(+1.02%)
Nov 26, 2018 1.743 1.752 1.699 1.716 45,535 -0.03(-1.51%)
Nov 23, 2018 1.760 1.760 1.743 1.743 11,361 -0.02(-0.87%)
Nov 21, 2018 1.758 1.758 1.758 0 +0.01(+0.37%)
Nov 20, 2018 1.734 1.752 1.734 1.752 3,507 -0.01(-0.30%)
Nov 19, 2018 1.743 1.757 1.740 1.757 1,791 +0.01(+0.81%)
Nov 16, 2018 1.769 1.769 1.734 1.743 8,861 -0.05(-2.94%)
Nov 15, 2018 1.769 1.796 1.746 1.796 18,031 +0.06(+3.55%)
Nov 14, 2018 1.831 1.848 1.734 1.734 31,766 -0.08(-4.28%)
Nov 13, 2018 1.840 1.875 1.805 1.812 48,392 -0.01(-0.58%)
Nov 12, 2018 1.848 1.857 1.822 1.822 7,722 -0.04(-1.90%)
Nov 09, 2018 1.848 1.857 1.840 1.857 11,702 -0.00(-0.11%)
Nov 08, 2018 1.822 1.870 1.822 1.859 18,584 +0.05(+2.54%)
Nov 07, 2018 1.822 1.822 1.813 1.813 10,649 -0.01(-0.47%)
Nov 06, 2018 1.779 1.822 1.779 1.822 17,091 +0.03(+1.90%)
Nov 05, 2018 1.805 1.822 1.788 1.788 11,879 -0.02(-0.94%)
Nov 02, 2018 1.813 1.822 1.805 1.805 12,156 +0.00(+0.00%)
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.