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 (%)
Mar 31, 2016 1.853 1.861 1.805 1.805 3,640 -0.06(-3.13%)
Mar 30, 2016 1.845 1.866 1.845 1.863 2,429 +0.02(+1.00%)
Mar 29, 2016 1.869 1.869 1.845 1.845 7,776 -0.02(-1.28%)
Mar 28, 2016 1.845 1.869 1.845 1.869 1,381 +0.02(+1.29%)
Mar 23, 2016 1.845 1.845 1.845 1.845 754 -0.03(-1.69%)
Mar 22, 2016 1.821 1.877 1.821 1.877 831 +0.06(+3.06%)
Mar 21, 2016 1.797 1.821 1.797 1.821 794 +0.04(+2.23%)
Mar 18, 2016 1.877 1.885 1.781 1.781 42,780 -0.09(-4.68%)
Mar 17, 2016 1.861 1.869 1.861 1.869 510 -0.04(-2.08%)
Mar 15, 2016 1.893 1.909 1.893 1.909 143 +0.02(+0.84%)
Mar 14, 2016 1.909 1.909 1.878 1.893 3,288 -0.02(-0.83%)
Mar 11, 2016 1.877 1.932 1.877 1.909 414 +0.01(+0.42%)
Mar 10, 2016 1.823 1.901 1.823 1.901 725 +0.00(+0.00%)
Mar 09, 2016 1.829 1.901 1.790 1.901 20,491 +0.08(+4.37%)
Mar 08, 2016 1.765 1.829 1.765 1.821 1,349 +0.02(+1.33%)
Mar 07, 2016 1.765 1.813 1.765 1.797 1,998 +0.00(+0.00%)
Mar 04, 2016 1.805 1.821 1.797 1.797 8,269 -0.01(-0.44%)
Mar 03, 2016 1.789 1.829 1.781 1.805 5,929 -0.02(-0.87%)
Mar 02, 2016 1.757 1.821 1.757 1.821 4,696 +0.06(+3.62%)
Mar 01, 2016 1.695 1.773 1.695 1.757 12,066 -0.02(-0.90%)
Feb 29, 2016 1.765 1.789 1.764 1.773 5,690 +0.06(+3.72%)
Feb 26, 2016 1.750 1.750 1.614 1.710 4,309 +0.01(+0.51%)
Feb 25, 2016 1.745 1.750 1.701 1.701 14,852 +0.02(+1.37%)
Feb 23, 2016 1.726 1.742 1.678 1.678 45 -0.08(-4.53%)
Feb 22, 2016 1.757 1.757 1.757 1.757 399 +0.03(+1.84%)
Feb 19, 2016 1.694 1.742 1.662 1.726 3,065 +0.10(+6.46%)
Feb 18, 2016 1.640 1.642 1.600 1.621 1,080 +0.01(+0.91%)
Feb 17, 2016 1.599 1.621 1.599 1.606 1,936 +0.02(+1.00%)
Feb 16, 2016 1.559 1.606 1.559 1.590 5,045 -0.01(-0.50%)
Feb 12, 2016 1.590 1.598 1.598 1.598 53,568 +0.01(+0.50%)
Feb 11, 2016 1.551 1.678 1.551 1.590 81,755 -0.01(-0.50%)
Feb 10, 2016 1.598 1.598 1.598 1.598 231 +0.02(+1.52%)
Feb 09, 2016 1.583 1.583 1.567 1.575 14,376 -0.03(-1.98%)
Feb 08, 2016 1.638 1.638 1.590 1.606 22,076 -0.09(-5.16%)
Feb 05, 2016 1.678 1.694 1.670 1.694 2,654 -0.03(-1.84%)
Feb 04, 2016 1.726 1.726 1.694 1.726 435 -0.02(-0.91%)
Feb 03, 2016 1.750 1.750 1.670 1.742 4,045 +0.04(+2.34%)
Feb 02, 2016 1.726 1.750 1.653 1.702 15,201 -0.05(-2.73%)
Feb 01, 2016 1.750 1.750 1.742 1.750 583 -0.02(-0.90%)
Jan 29, 2016 1.750 1.805 1.694 1.765 37,056 +0.04(+2.30%)
Jan 28, 2016 1.750 1.750 1.726 1.726 11,824 -0.02(-0.91%)
Jan 27, 2016 1.742 1.750 1.741 1.742 2,362 +0.02(+0.92%)
Jan 26, 2016 1.742 1.750 1.726 1.726 3,953 +0.02(+0.93%)
Jan 25, 2016 1.686 1.750 1.686 1.710 2,517 +0.03(+1.64%)
Jan 22, 2016 1.646 1.682 1.626 1.682 1,033 +0.06(+3.97%)
Jan 21, 2016 1.654 1.654 1.618 1.618 583 -0.06(-3.58%)
Jan 20, 2016 1.702 1.702 1.630 1.678 31,774 -0.06(-3.22%)
Jan 19, 2016 1.702 1.734 1.686 1.734 6,233 +0.00(+0.00%)
Jan 15, 2016 1.750 1.734 1.734 1.734 1,383 +0.00(+0.00%)
Jan 14, 2016 1.740 1.742 1.689 1.734 1,335 -0.05(-2.68%)
Jan 13, 2016 1.781 1.781 1.781 1.781 580 -0.02(-0.84%)
Jan 12, 2016 1.773 1.797 1.773 1.796 4,221 +0.01(+0.54%)
Jan 11, 2016 1.789 1.789 1.787 1.787 3,846 -0.00(-0.14%)
Jan 08, 2016 1.765 1.797 1.734 1.789 8,725 +0.02(+1.35%)
Jan 07, 2016 1.710 1.765 1.710 1.765 2,971 -0.02(-1.34%)
Jan 06, 2016 1.805 1.805 1.789 1.789 8,459 -0.02(-1.31%)
Jan 05, 2016 1.789 1.827 1.789 1.813 565 -0.02(-0.87%)
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.