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 30, 2019 1.743 1.752 1.725 1.743 32,577 +0.02(+1.02%)
Sep 27, 2019 1.743 1.752 1.725 1.725 17,496 +0.00(+0.00%)
Sep 26, 2019 1.725 1.752 1.716 1.725 28,008 +0.00(+0.00%)
Sep 25, 2019 1.752 1.760 1.725 1.725 33,807 -0.02(-1.01%)
Sep 24, 2019 1.760 1.760 1.743 1.743 1,587 -0.02(-1.00%)
Sep 23, 2019 1.760 1.760 1.733 1.760 21,504 +0.03(+1.52%)
Sep 20, 2019 1.760 1.760 1.734 1.734 8,407 -0.01(-0.50%)
Sep 19, 2019 1.769 1.769 1.743 1.743 21,262 -0.01(-0.50%)
Sep 18, 2019 1.769 1.778 1.752 1.752 3,501 -0.01(-0.50%)
Sep 17, 2019 1.778 1.778 1.760 1.760 1,772 -0.02(-0.99%)
Sep 16, 2019 1.760 1.787 1.752 1.778 17,896 +0.01(+0.50%)
Sep 13, 2019 1.743 1.787 1.743 1.769 17,268 +0.01(+0.50%)
Sep 12, 2019 1.769 1.787 1.760 1.760 27,091 +0.00(+0.00%)
Sep 11, 2019 1.769 1.796 1.760 1.760 19,892 +0.00(+0.00%)
Sep 10, 2019 1.752 1.796 1.752 1.760 21,478 +0.00(+0.00%)
Sep 09, 2019 1.813 1.813 1.752 1.760 53,289 -0.05(-2.91%)
Sep 06, 2019 1.769 1.813 1.760 1.813 27,039 +0.07(+4.04%)
Sep 05, 2019 1.752 1.813 1.743 1.743 12,960 -0.02(-1.00%)
Sep 04, 2019 1.760 1.787 1.741 1.760 75,209 +0.00(+0.00%)
Sep 03, 2019 1.778 1.804 1.760 1.760 77,744 -0.03(-1.48%)
Aug 30, 2019 1.760 1.822 1.760 1.787 3,635 +0.02(+1.00%)
Aug 29, 2019 1.769 1.813 1.769 1.769 40,458 +0.00(+0.00%)
Aug 28, 2019 1.769 1.804 1.769 1.769 73,431 +0.00(+0.00%)
Aug 27, 2019 1.778 1.804 1.769 1.769 42,879 -0.01(-0.50%)
Aug 26, 2019 1.804 1.804 1.778 1.778 13,457 -0.01(-0.49%)
Aug 23, 2019 1.787 1.804 1.787 1.787 8,180 +0.01(+0.49%)
Aug 22, 2019 1.787 1.804 1.778 1.778 28,151 -0.03(-1.46%)
Aug 21, 2019 1.796 1.804 1.796 1.804 7,672 +0.03(+1.48%)
Aug 20, 2019 1.778 1.813 1.778 1.778 26,381 -0.02(-0.98%)
Aug 19, 2019 1.769 1.804 1.769 1.796 25,942 +0.01(+0.49%)
Aug 16, 2019 1.813 1.813 1.787 1.787 12,838 -0.01(-0.49%)
Aug 15, 2019 1.760 1.813 1.760 1.796 11,373 +0.04(+2.00%)
Aug 14, 2019 1.760 1.796 1.760 1.760 53,882 -0.01(-0.50%)
Aug 13, 2019 1.796 1.804 1.760 1.769 89,353 -0.04(-2.43%)
Aug 12, 2019 1.796 1.822 1.778 1.813 33,472 +0.04(+1.98%)
Aug 09, 2019 1.769 1.804 1.769 1.778 4,544 +0.02(+1.00%)
Aug 08, 2019 1.778 1.804 1.760 1.760 19,412 -0.04(-2.43%)
Aug 07, 2019 1.760 1.822 1.760 1.804 23,933 +0.04(+1.99%)
Aug 06, 2019 1.787 1.813 1.769 1.769 18,904 +0.00(+0.00%)
Aug 05, 2019 1.778 1.799 1.769 1.769 1,259 +0.00(+0.00%)
Aug 02, 2019 1.796 1.831 1.769 1.769 7,498 +0.00(+0.00%)
Aug 01, 2019 1.769 1.840 1.760 1.769 32,132 +0.01(+0.50%)
Jul 31, 2019 1.787 1.831 1.760 1.760 24,387 -0.02(-0.99%)
Jul 30, 2019 1.760 1.813 1.725 1.778 16,774 +0.03(+1.51%)
Jul 29, 2019 1.760 1.813 1.752 1.752 13,576 -0.01(-0.50%)
Jul 26, 2019 1.708 1.778 1.708 1.760 13,519 +0.06(+3.63%)
Jul 25, 2019 1.681 1.708 1.681 1.699 8,243 -0.01(-0.51%)
Jul 24, 2019 1.725 1.725 1.681 1.707 17,942 +0.01(+0.53%)
Jul 23, 2019 1.701 1.725 1.698 1.698 1,434 -0.01(-0.54%)
Jul 22, 2019 1.708 1.743 1.708 1.708 13,566 -0.01(-0.51%)
Jul 19, 2019 1.752 1.752 1.716 1.716 23,744 -0.02(-1.02%)
Jul 18, 2019 1.734 1.743 1.734 1.734 4,628 +0.00(+0.00%)
Jul 17, 2019 1.743 1.752 1.725 1.734 16,572 +0.00(+0.00%)
Jul 16, 2019 1.760 1.760 1.734 1.734 1,077 -0.02(-1.00%)
Jul 15, 2019 1.752 1.760 1.725 1.752 10,147 +0.04(+2.05%)
Jul 12, 2019 1.813 1.831 1.716 1.716 9,202 -0.07(-3.94%)
Jul 11, 2019 1.725 1.787 1.725 1.787 3,503 +0.04(+2.16%)
Jul 10, 2019 1.760 1.760 1.743 1.749 58,741 +0.01(+0.36%)
Jul 09, 2019 1.796 1.796 1.734 1.743 82,140 -0.03(-1.49%)
Jul 08, 2019 1.778 1.796 1.769 1.769 3,286 -0.03(-1.47%)
Jul 05, 2019 1.752 1.796 1.752 1.796 5,566 +0.03(+1.49%)
Jul 03, 2019 1.760 1.796 1.756 1.769 10,793 +0.00(+0.00%)
Jul 02, 2019 1.760 1.796 1.760 1.769 1,217 +0.03(+1.51%)
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.