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 (%)
Aug 31, 2018 1.737 1.737 1.737 0 +0.00(+0.00%)
Aug 30, 2018 1.779 1.779 1.737 1.737 21,220 -0.04(-2.38%)
Aug 29, 2018 1.822 1.822 1.737 1.779 17,507 +0.00(+0.00%)
Aug 28, 2018 1.779 1.804 1.758 1.779 184,961 -0.04(-2.33%)
Aug 27, 2018 1.822 1.864 1.817 1.822 12,475 +0.00(+0.00%)
Aug 24, 2018 1.822 1.864 1.822 1.822 15,343 +0.00(+0.00%)
Aug 23, 2018 1.822 1.860 1.822 1.822 1,392 +0.00(+0.00%)
Aug 22, 2018 1.822 1.830 1.788 1.822 20,640 +0.00(+0.00%)
Aug 21, 2018 1.864 1.864 1.822 1.822 10,074 -0.04(-2.27%)
Aug 20, 2018 1.864 1.864 1.822 1.864 7,080 +0.04(+2.33%)
Aug 17, 2018 1.822 1.864 1.822 1.822 3,540 +0.00(+0.00%)
Aug 16, 2018 1.822 1.864 1.822 1.822 6,407 +0.00(+0.00%)
Aug 15, 2018 1.864 1.864 1.822 1.822 2,379 -0.04(-2.27%)
Aug 14, 2018 1.864 1.864 1.835 1.864 9,041 +0.00(+0.00%)
Aug 13, 2018 1.779 1.864 1.779 1.864 16,439 +0.04(+2.33%)
Aug 10, 2018 1.822 1.864 1.822 1.822 3,540 +0.00(+0.00%)
Aug 09, 2018 1.822 1.864 1.822 1.822 5,088 +0.00(+0.00%)
Aug 08, 2018 1.822 1.839 1.779 1.822 13,000 +0.00(+0.00%)
Aug 07, 2018 1.822 1.864 1.822 1.822 22,750 +0.00(+0.00%)
Aug 06, 2018 1.779 1.822 1.779 1.822 20,894 +0.04(+2.38%)
Aug 03, 2018 1.737 1.779 1.737 1.779 5,429 +0.04(+2.44%)
Aug 02, 2018 1.779 1.800 1.737 1.737 18,853 -0.01(-0.49%)
Aug 01, 2018 1.695 1.779 1.695 1.745 5,594 +0.05(+3.00%)
Jul 31, 2018 1.737 1.779 1.695 1.695 11,083 -0.03(-1.77%)
Jul 30, 2018 1.737 1.737 1.725 1.725 25,406 -0.01(-0.68%)
Jul 27, 2018 1.779 1.779 1.728 1.737 12,392 +0.00(+0.00%)
Jul 26, 2018 1.737 1.737 1.695 1.737 14,450 +0.04(+2.50%)
Jul 25, 2018 1.695 1.695 1.673 1.695 839 +0.00(+0.00%)
Jul 24, 2018 1.695 1.695 1.652 1.695 13,773 +0.00(+0.00%)
Jul 23, 2018 1.695 1.737 1.688 1.695 24,137 -0.01(-0.50%)
Jul 20, 2018 1.695 1.703 1.695 1.703 1,089 +0.01(+0.50%)
Jul 19, 2018 1.737 1.737 1.652 1.695 18,933 -0.04(-2.44%)
Jul 18, 2018 1.695 1.737 1.690 1.737 4,789 +0.04(+2.50%)
Jul 17, 2018 1.695 1.717 1.652 1.695 13,683 +0.00(+0.00%)
Jul 16, 2018 1.695 1.695 1.652 1.695 12,050 +0.04(+2.56%)
Jul 13, 2018 1.737 1.737 1.652 1.652 49,748 -0.04(-2.50%)
Jul 12, 2018 1.737 1.737 1.695 1.695 21,603 -0.04(-2.20%)
Jul 11, 2018 1.737 1.737 1.712 1.733 9,620 +0.04(+2.25%)
Jul 10, 2018 1.695 1.737 1.695 1.695 11,753 +0.00(+0.00%)
Jul 09, 2018 1.822 1.822 1.695 1.695 31,853 -0.08(-4.76%)
Jul 06, 2018 1.779 1.822 1.779 1.779 5,154 -0.04(-2.33%)
Jul 05, 2018 1.737 1.822 1.695 1.822 11,411 +0.13(+7.50%)
Jul 03, 2018 1.695 1.695 1.695 0 -0.13(-6.98%)
Jul 02, 2018 1.906 1.906 1.822 1.822 15,194 -0.08(-4.44%)
Jun 29, 2018 1.949 1.949 1.906 1.906 2,502 -0.04(-2.17%)
Jun 28, 2018 1.949 1.949 1.906 1.949 5,071 +0.02(+1.10%)
Jun 27, 2018 1.864 1.949 1.864 1.928 31,607 +0.06(+3.41%)
Jun 26, 2018 1.864 1.864 1.836 1.864 993 +0.00(+0.00%)
Jun 25, 2018 1.864 1.864 1.822 1.864 5,975 +0.00(+0.00%)
Jun 22, 2018 1.864 1.864 1.839 1.864 30,040 +0.00(+0.00%)
Jun 21, 2018 1.864 1.864 1.830 1.864 2,862 +0.03(+1.45%)
Jun 20, 2018 1.864 1.864 1.826 1.837 3,834 +0.02(+0.86%)
Jun 19, 2018 1.864 1.864 1.822 1.822 5,537 -0.04(-2.27%)
Jun 18, 2018 1.864 1.864 1.822 1.864 3,390 +0.00(+0.00%)
Jun 15, 2018 1.864 1.779 1.864 38,721 +0.08(+4.76%)
Jun 14, 2018 1.864 1.864 1.779 1.779 6,314 -0.04(-2.33%)
Jun 13, 2018 1.822 1.864 1.779 1.822 11,273 +0.00(+0.00%)
Jun 12, 2018 1.822 1.864 1.779 1.822 15,729 +0.00(+0.00%)
Jun 11, 2018 1.779 1.822 1.779 1.822 6,796 +0.04(+2.38%)
Jun 08, 2018 1.822 1.822 1.779 1.779 9,189 -0.04(-2.33%)
Jun 07, 2018 1.779 1.822 1.779 1.822 5,350 +0.04(+2.38%)
Jun 06, 2018 1.779 25,338 +0.00(+0.00%)
Jun 05, 2018 1.737 1.779 1.737 1.779 6,854 +0.04(+2.44%)
Jun 04, 2018 1.779 1.779 1.737 1.737 9,297 -0.04(-2.38%)
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.