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 (%)
Sep 29, 2015 1.789 1.813 1.789 1.797 140 +0.06(+3.59%)
Sep 28, 2015 1.751 1.758 1.712 1.735 15,038 -0.01(-0.84%)
Sep 25, 2015 1.743 1.750 1.743 1.750 469 -0.02(-1.36%)
Sep 24, 2015 1.824 1.832 1.712 1.774 14,843 -0.02(-1.13%)
Sep 23, 2015 1.813 1.813 1.789 1.794 2,068 -0.01(-0.60%)
Sep 22, 2015 1.789 1.805 1.789 1.805 4,666 +0.00(+0.00%)
Sep 21, 2015 1.821 1.821 1.797 1.805 766 -0.02(-1.28%)
Sep 18, 2015 1.789 1.828 1.751 1.828 16,669 +0.04(+2.17%)
Sep 17, 2015 1.789 1.789 1.789 1.789 321 -0.03(-1.71%)
Sep 16, 2015 1.790 1.821 1.789 1.821 2,026 +0.02(+1.30%)
Sep 15, 2015 1.789 1.797 1.789 1.797 1,409 +0.01(+0.43%)
Sep 14, 2015 1.805 1.805 1.789 1.789 4,569 -0.03(-1.71%)
Sep 11, 2015 1.805 1.828 1.789 1.821 1,992 -0.01(-0.42%)
Sep 10, 2015 1.789 1.828 1.789 1.828 4,574 +0.04(+2.17%)
Sep 09, 2015 1.790 1.852 1.789 1.789 5,962 +0.00(+0.00%)
Sep 08, 2015 1.828 1.828 1.789 1.789 1,268 -0.04(-2.13%)
Sep 04, 2015 1.774 1.828 1.828 1.828 6,297 +0.00(+0.00%)
Sep 03, 2015 1.828 1.828 1.789 1.828 6,061 +0.04(+2.17%)
Sep 02, 2015 1.782 1.828 1.751 1.789 4,280 +0.01(+0.44%)
Sep 01, 2015 1.867 1.883 1.751 1.782 82,781 -0.05(-2.55%)
Aug 31, 2015 1.836 1.836 1.808 1.828 28,826 +0.02(+1.29%)
Aug 28, 2015 1.789 1.810 1.789 1.805 24,461 +0.01(+0.43%)
Aug 27, 2015 1.883 1.883 1.789 1.797 37,399 +0.01(+0.43%)
Aug 26, 2015 1.790 1.813 1.789 1.789 1,266 +0.00(+0.00%)
Aug 25, 2015 1.813 1.813 1.789 1.789 704 +0.04(+2.22%)
Aug 24, 2015 1.782 1.782 1.735 1.751 36,946 -0.03(-1.75%)
Aug 21, 2015 1.797 1.797 1.766 1.782 9,468 -0.06(-3.38%)
Aug 20, 2015 1.844 1.844 1.844 1.844 167 +0.02(+0.85%)
Aug 19, 2015 1.852 1.852 1.828 1.828 55,702 +0.00(+0.00%)
Aug 18, 2015 1.828 1.828 1.828 1.828 936 +0.02(+1.29%)
Aug 17, 2015 1.844 1.844 1.805 1.805 622 +0.02(+0.87%)
Aug 14, 2015 1.790 1.791 1.789 1.790 5,974 -0.02(-1.28%)
Aug 13, 2015 1.822 1.828 1.813 1.813 1,754 -0.02(-0.85%)
Aug 12, 2015 1.828 1.828 1.828 1.828 128 +0.03(+1.73%)
Aug 11, 2015 1.789 1.797 1.789 1.797 740 +0.01(+0.43%)
Aug 10, 2015 1.789 1.789 1.789 1.789 1,210 -0.04(-2.13%)
Aug 07, 2015 1.836 1.851 1.828 1.828 2,578 -0.02(-1.26%)
Aug 06, 2015 1.852 1.852 1.836 1.852 2,307 +0.00(+0.00%)
Aug 05, 2015 1.813 1.852 1.813 1.852 33,488 +0.02(+1.28%)
Aug 04, 2015 1.828 1.828 1.828 1.828 398 +0.01(+0.43%)
Aug 03, 2015 1.821 1.821 1.821 1.821 267 +0.02(+1.29%)
Jul 31, 2015 1.828 1.828 1.797 1.797 2,005 -0.01(-0.43%)
Jul 30, 2015 1.774 1.821 1.758 1.805 12,272 +0.05(+2.65%)
Jul 29, 2015 1.758 1.776 1.758 1.758 966 -0.01(-0.44%)
Jul 28, 2015 1.758 1.789 1.758 1.766 3,080 +0.03(+1.79%)
Jul 24, 2015 1.727 1.758 1.727 1.735 7 +0.02(+1.36%)
Jul 23, 2015 1.712 1.712 1.712 1.712 402 -0.04(-2.22%)
Jul 22, 2015 1.758 1.758 1.751 1.751 340 +0.00(+0.00%)
Jul 21, 2015 1.712 1.751 1.712 1.751 2,611 +0.01(+0.45%)
Jul 20, 2015 1.724 1.743 1.724 1.743 361 +0.00(+0.00%)
Jul 17, 2015 1.765 1.765 1.712 1.743 2,755 -0.02(-1.32%)
Jul 16, 2015 1.766 1.766 1.766 1.766 790 +0.02(+1.34%)
Jul 15, 2015 1.743 1.743 1.743 1.743 134 +0.00(+0.00%)
Jul 14, 2015 1.773 1.805 1.743 1.743 2,453 -0.02(-1.32%)
Jul 13, 2015 1.735 1.766 1.735 1.766 2,750 +0.00(+0.00%)
Jul 10, 2015 1.721 1.766 1.721 1.766 257 +0.05(+2.71%)
Jul 09, 2015 1.727 1.789 1.719 1.719 10,976 +0.00(+0.00%)
Jul 08, 2015 1.712 1.782 1.712 1.719 724 -0.01(-0.45%)
Jul 07, 2015 1.689 1.727 1.634 1.727 17,068 +0.02(+0.91%)
Jul 06, 2015 1.712 1.719 1.642 1.712 11,448 -0.02(-0.90%)
Jul 02, 2015 1.712 1.727 1.727 1.727 1,028 +0.02(+0.91%)
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.