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 (%)
Dec 31, 2018 1.760 1.760 1.628 1.655 41,809 -0.12(-6.93%)
Dec 28, 2018 1.725 1.778 1.725 1.778 11,588 +0.07(+4.12%)
Dec 27, 2018 1.681 1.760 1.681 1.708 11,046 +0.04(+2.11%)
Dec 26, 2018 1.681 1.684 1.664 1.672 6,040 -0.02(-1.04%)
Dec 24, 2018 1.716 1.716 1.690 1.690 1,817 -0.04(-2.54%)
Dec 21, 2018 1.699 1.734 1.699 1.734 14,883 +0.03(+1.55%)
Dec 20, 2018 1.716 1.743 1.708 1.708 11,908 -0.01(-0.51%)
Dec 19, 2018 1.752 1.787 1.716 1.716 25,746 -0.02(-1.02%)
Dec 18, 2018 1.734 1.760 1.734 1.734 5,376 +0.00(+0.00%)
Dec 17, 2018 1.787 1.787 1.734 1.734 10,704 -0.04(-1.99%)
Dec 14, 2018 1.769 1.778 1.760 1.769 13,974 +0.01(+0.50%)
Dec 13, 2018 1.760 1.760 1.760 1.760 222 +0.00(+0.00%)
Dec 12, 2018 1.734 1.760 1.734 1.760 4,696 +0.02(+1.01%)
Dec 11, 2018 1.804 1.804 1.734 1.743 24,733 -0.03(-1.49%)
Dec 10, 2018 1.769 1.778 1.734 1.769 12,872 +0.04(+2.03%)
Dec 07, 2018 1.734 1.760 1.734 1.734 5,226 +0.01(+0.51%)
Dec 06, 2018 1.734 1.796 1.725 1.725 13,645 -0.01(-0.51%)
Dec 04, 2018 1.743 1.743 1.734 1.734 568 -0.03(-1.50%)
Dec 03, 2018 1.734 1.769 1.734 1.760 6,851 +0.04(+2.56%)
Nov 30, 2018 1.787 1.787 1.716 1.716 16,019 -0.06(-3.47%)
Nov 29, 2018 1.743 1.796 1.743 1.778 10,179 +0.04(+2.54%)
Nov 28, 2018 1.752 1.787 1.734 1.734 6,764 +0.00(+0.00%)
Nov 27, 2018 1.716 1.734 1.716 1.734 349 +0.02(+1.02%)
Nov 26, 2018 1.743 1.752 1.699 1.716 45,535 -0.03(-1.51%)
Nov 23, 2018 1.760 1.760 1.743 1.743 11,361 -0.02(-0.87%)
Nov 21, 2018 1.758 1.758 1.758 0 +0.01(+0.37%)
Nov 20, 2018 1.734 1.752 1.734 1.752 3,507 -0.01(-0.30%)
Nov 19, 2018 1.743 1.757 1.740 1.757 1,791 +0.01(+0.81%)
Nov 16, 2018 1.769 1.769 1.734 1.743 8,861 -0.05(-2.94%)
Nov 15, 2018 1.769 1.796 1.746 1.796 18,031 +0.06(+3.55%)
Nov 14, 2018 1.831 1.848 1.734 1.734 31,766 -0.08(-4.28%)
Nov 13, 2018 1.840 1.875 1.805 1.812 48,392 -0.01(-0.58%)
Nov 12, 2018 1.848 1.857 1.822 1.822 7,722 -0.04(-1.90%)
Nov 09, 2018 1.848 1.857 1.840 1.857 11,702 -0.00(-0.11%)
Nov 08, 2018 1.822 1.870 1.822 1.859 18,584 +0.05(+2.54%)
Nov 07, 2018 1.822 1.822 1.813 1.813 10,649 -0.01(-0.47%)
Nov 06, 2018 1.779 1.822 1.779 1.822 17,091 +0.03(+1.90%)
Nov 05, 2018 1.805 1.822 1.788 1.788 11,879 -0.02(-0.94%)
Nov 02, 2018 1.813 1.822 1.805 1.805 12,156 +0.00(+0.00%)
Nov 01, 2018 1.830 1.830 1.805 1.805 23,997 -0.02(-0.93%)
Oct 31, 2018 1.796 1.822 1.796 1.822 18,697 +0.03(+1.90%)
Oct 30, 2018 1.779 1.822 1.779 1.788 10,164 -0.01(-0.47%)
Oct 29, 2018 1.788 1.796 1.785 1.796 16,983 +0.01(+0.47%)
Oct 26, 2018 1.796 1.796 1.779 1.788 11,920 -0.01(-0.47%)
Oct 25, 2018 1.779 1.796 1.779 1.796 8,393 -0.01(-0.41%)
Oct 24, 2018 1.813 1.813 1.797 1.804 3,400 -0.00(-0.06%)
Oct 23, 2018 1.796 1.805 1.779 1.805 18,317 +0.03(+1.43%)
Oct 22, 2018 1.813 1.813 1.779 1.779 46,008 -0.05(-2.78%)
Oct 19, 2018 1.839 1.839 1.796 1.830 63,968 +0.01(+0.46%)
Oct 18, 2018 1.822 1.823 1.822 1.822 6,618 -0.01(-0.46%)
Oct 17, 2018 1.822 1.843 1.822 1.830 24,219 +0.01(+0.56%)
Oct 16, 2018 1.779 1.820 1.779 1.820 8,824 +0.03(+1.80%)
Oct 15, 2018 1.822 1.822 1.779 1.788 4,855 -0.03(-1.86%)
Oct 12, 2018 1.805 1.822 1.779 1.822 68,689 +0.03(+1.42%)
Oct 11, 2018 1.779 1.835 1.779 1.796 34,758 +0.02(+0.95%)
Oct 10, 2018 1.813 1.813 1.779 1.779 3,481 -0.02(-0.94%)
Oct 09, 2018 1.796 1.830 1.796 1.796 11,771 +0.00(+0.00%)
Oct 08, 2018 1.839 1.839 1.796 1.796 11,109 -0.05(-2.75%)
Oct 05, 2018 1.779 1.847 1.779 1.847 2,006 +0.06(+3.32%)
Oct 04, 2018 1.839 1.839 1.779 1.788 3,262 -0.03(-1.86%)
Oct 03, 2018 1.864 1.864 1.822 1.822 2,935 -0.04(-2.02%)
Oct 02, 2018 1.864 1.881 1.859 1.859 12,145 +0.00(+0.20%)
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.