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 30, 2019 1.857 1.901 1.855 1.901 13,783 +0.03(+1.41%)
Apr 29, 2019 1.901 1.901 1.875 1.875 1,715 -0.02(-0.93%)
Apr 26, 2019 1.910 1.910 1.875 1.892 12,497 -0.02(-0.92%)
Apr 25, 2019 1.804 1.919 1.804 1.910 14,383 +0.02(+0.93%)
Apr 24, 2019 1.848 1.936 1.848 1.892 44,951 +0.08(+4.37%)
Apr 23, 2019 1.813 1.813 1.804 1.813 3,387 +0.02(+0.98%)
Apr 22, 2019 1.796 1.822 1.778 1.796 2,978 +0.00(+0.07%)
Apr 18, 2019 1.796 1.796 1.787 1.794 17,837 -0.00(-0.07%)
Apr 17, 2019 1.787 1.831 1.787 1.796 3,698 -0.03(-1.73%)
Apr 16, 2019 1.822 1.840 1.822 1.827 7,527 -0.00(-0.19%)
Apr 15, 2019 1.831 1.831 1.831 1.831 410 +0.00(+0.00%)
Apr 12, 2019 1.822 1.840 1.822 1.831 4,090 +0.03(+1.46%)
Apr 11, 2019 1.787 1.804 1.787 1.804 8,541 +0.04(+2.50%)
Apr 10, 2019 1.787 1.822 1.760 1.760 11,227 -0.03(-1.77%)
Apr 09, 2019 1.813 1.822 1.787 1.792 9,524 -0.03(-1.64%)
Apr 08, 2019 1.840 1.840 1.813 1.822 4,172 +0.02(+0.85%)
Apr 05, 2019 1.804 1.822 1.804 1.807 8,748 +0.01(+0.61%)
Apr 04, 2019 1.787 1.804 1.787 1.796 4,962 +0.02(+0.99%)
Apr 03, 2019 1.778 1.791 1.768 1.778 22,087 -0.04(-2.42%)
Apr 02, 2019 1.822 1.822 1.787 1.822 29,803 +0.01(+0.49%)
Apr 01, 2019 1.804 1.813 1.796 1.813 2,658 +0.04(+1.98%)
Mar 29, 2019 1.804 1.806 1.778 1.778 6,021 -0.03(-1.46%)
Mar 28, 2019 1.813 1.813 1.778 1.804 3,674 +0.01(+0.63%)
Mar 27, 2019 1.778 1.793 1.778 1.793 511 +0.02(+0.85%)
Mar 26, 2019 1.787 1.796 1.778 1.778 578 -0.02(-0.98%)
Mar 25, 2019 1.796 1.796 1.781 1.796 57,673 +0.01(+0.49%)
Mar 22, 2019 1.787 1.795 1.778 1.787 7,725 +0.02(+1.00%)
Mar 21, 2019 1.796 1.813 1.769 1.769 5,466 +0.00(+0.00%)
Mar 20, 2019 1.778 1.787 1.769 1.769 14,491 -0.01(-0.50%)
Mar 19, 2019 1.796 1.796 1.774 1.778 10,747 -0.03(-1.46%)
Mar 18, 2019 1.787 1.806 1.787 1.804 4,208 +0.04(+1.99%)
Mar 15, 2019 1.796 1.816 1.769 1.769 16,246 -0.05(-2.89%)
Mar 14, 2019 1.813 1.822 1.808 1.822 6,038 +0.02(+1.04%)
Mar 13, 2019 1.796 1.804 1.795 1.803 3,746 +0.01(+0.42%)
Mar 12, 2019 1.804 1.813 1.796 1.796 5,203 +0.00(+0.01%)
Mar 11, 2019 1.778 1.796 1.778 1.796 2,408 +0.02(+0.98%)
Mar 08, 2019 1.769 1.795 1.769 1.778 10,906 +0.02(+1.00%)
Mar 07, 2019 1.787 1.789 1.760 1.760 3,805 -0.01(-0.50%)
Mar 06, 2019 1.804 1.804 1.769 1.769 6,438 -0.03(-1.47%)
Mar 05, 2019 1.804 1.804 1.778 1.796 2,164 +0.01(+0.49%)
Mar 04, 2019 1.831 1.831 1.787 1.787 7,558 -0.03(-1.46%)
Mar 01, 2019 1.831 1.831 1.787 1.813 1,136 +0.00(+0.06%)
Feb 28, 2019 1.804 1.812 1.804 1.812 3,673 +0.01(+0.42%)
Feb 27, 2019 1.804 1.812 1.804 1.804 830 +0.00(+0.00%)
Feb 26, 2019 1.804 1.822 1.804 1.804 2,909 +0.01(+0.49%)
Feb 25, 2019 1.769 1.822 1.769 1.796 1,350 +0.03(+1.49%)
Feb 22, 2019 1.787 1.804 1.760 1.769 10,906 -0.02(-0.99%)
Feb 21, 2019 1.760 1.790 1.760 1.787 3,940 +0.03(+1.50%)
Feb 20, 2019 1.804 1.804 1.760 1.760 8,385 -0.04(-1.96%)
Feb 19, 2019 1.769 1.801 1.769 1.796 7,923 +0.04(+2.00%)
Feb 15, 2019 1.778 1.796 1.760 1.760 7,157 +0.00(+0.00%)
Feb 14, 2019 1.769 1.796 1.760 1.760 6,807 +0.01(+0.50%)
Feb 13, 2019 1.760 1.778 1.752 1.752 9,839 -0.03(-1.89%)
Feb 12, 2019 1.769 1.787 1.769 1.785 10,956 +0.03(+1.93%)
Feb 11, 2019 1.769 1.787 1.752 1.752 7,472 +0.00(+0.00%)
Feb 08, 2019 1.769 1.778 1.752 1.752 3,067 -0.01(-0.50%)
Feb 07, 2019 1.760 1.760 1.758 1.760 2,030 +0.00(+0.00%)
Feb 06, 2019 1.752 1.787 1.752 1.760 11,282 +0.03(+1.52%)
Feb 05, 2019 1.778 1.796 1.734 1.734 15,663 -0.03(-1.50%)
Feb 04, 2019 1.752 1.787 1.752 1.760 7,600 +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.