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, 2018 1.779 1.779 1.737 1.737 13,202 -0.04(-2.38%)
Apr 27, 2018 1.822 1.822 1.779 1.779 1,522 +0.00(+0.00%)
Apr 26, 2018 1.765 1.822 1.758 1.779 21,303 +0.04(+2.44%)
Apr 25, 2018 1.737 1.779 1.737 1.737 1,638 +0.00(+0.00%)
Apr 24, 2018 1.771 1.771 1.737 1.737 4,530 -0.04(-2.38%)
Apr 23, 2018 1.779 1.822 1.741 1.779 9,722 +0.04(+2.44%)
Apr 20, 2018 1.737 1.737 1.737 1.737 292 +0.04(+2.24%)
Apr 19, 2018 1.737 1.737 1.699 1.699 937 +0.00(+0.25%)
Apr 18, 2018 1.779 1.779 1.695 1.695 1,449 -0.04(-2.44%)
Apr 17, 2018 1.737 1.737 1.737 1.737 1,036 +0.04(+2.50%)
Apr 16, 2018 1.737 1.737 1.695 1.695 10,065 +0.00(+0.00%)
Apr 13, 2018 1.695 1.713 1.671 1.695 2,050 +0.00(+0.00%)
Apr 12, 2018 1.695 1.695 1.660 1.695 25,069 +0.00(+0.00%)
Apr 11, 2018 1.737 1.749 1.695 1.695 21,198 -0.08(-4.76%)
Apr 10, 2018 1.779 1.804 1.737 1.779 15,568 +0.04(+2.44%)
Apr 09, 2018 1.737 1.805 1.737 1.737 1,632 +0.00(+0.00%)
Apr 06, 2018 1.779 1.822 1.737 1.737 9,038 -0.04(-2.38%)
Apr 05, 2018 1.779 1.822 1.779 1.779 6,128 +0.04(+2.44%)
Apr 04, 2018 1.779 1.804 1.737 1.737 4,618 +0.00(+0.00%)
Apr 03, 2018 1.779 1.822 1.737 1.737 3,344 -0.05(-2.61%)
Apr 02, 2018 1.737 1.822 1.737 1.784 18,409 +0.00(+0.24%)
Mar 29, 2018 1.779 1.779 1.779 0 +0.00(+0.00%)
Mar 28, 2018 1.779 1.813 1.737 1.779 22,595 +0.00(+0.00%)
Mar 27, 2018 1.822 1.822 1.749 1.779 1,284 +0.04(+2.44%)
Mar 26, 2018 1.779 1.822 1.737 1.737 4,385 -0.04(-2.38%)
Mar 23, 2018 1.779 1.808 1.737 1.779 6,825 +0.04(+2.44%)
Mar 22, 2018 1.779 1.779 1.737 1.737 8,465 -0.04(-2.38%)
Mar 21, 2018 1.779 1.779 1.737 1.779 40,746 +0.00(+0.00%)
Mar 20, 2018 1.779 1.779 1.779 1.779 11,453 +0.00(+0.00%)
Mar 19, 2018 1.737 1.779 1.737 1.779 5,223 +0.04(+2.44%)
Mar 16, 2018 1.737 1.737 1.695 1.737 5,237 +0.00(+0.00%)
Mar 15, 2018 1.779 1.779 1.728 1.737 12,948 -0.04(-2.15%)
Mar 14, 2018 1.822 1.822 1.737 1.775 61,333 -0.00(-0.24%)
Mar 13, 2018 1.779 1.864 1.737 1.779 20,363 +0.00(+0.00%)
Mar 12, 2018 1.779 1.800 1.779 1.779 5,096 +0.00(+0.00%)
Mar 09, 2018 1.779 1.816 1.767 1.779 6,728 +0.00(+0.00%)
Mar 08, 2018 1.779 1.822 1.779 1.779 6,036 +0.04(+2.44%)
Mar 07, 2018 1.822 1.737 8,069 +0.00(+0.00%)
Mar 06, 2018 1.822 1.864 1.737 1.737 49,075 -0.08(-4.65%)
Mar 05, 2018 1.779 1.822 1.779 1.822 2,576 +0.04(+2.38%)
Mar 02, 2018 1.779 1.779 1.741 1.779 8,095 +0.00(+0.00%)
Mar 01, 2018 1.737 1.779 1.737 1.779 1,819 +0.00(+0.00%)
Feb 28, 2018 1.779 1.779 1.737 1.779 8,615 +0.00(+0.00%)
Feb 27, 2018 1.779 1.784 1.779 1.779 5,268 -0.00(-0.24%)
Feb 26, 2018 1.737 1.822 1.737 1.784 27,225 +0.05(+2.68%)
Feb 23, 2018 1.737 1.779 1.737 1.737 1,568 +0.00(+0.00%)
Feb 22, 2018 1.779 1.779 1.695 1.737 20,043 -0.04(-2.38%)
Feb 21, 2018 1.779 1.779 1.737 1.779 38,886 +0.04(+2.44%)
Feb 20, 2018 1.695 1.737 1.695 1.737 7,758 +0.04(+2.50%)
Feb 16, 2018 1.695 1.695 1.695 0 -0.04(-2.44%)
Feb 15, 2018 1.695 1.737 1.695 1.737 8,927 +0.00(+0.00%)
Feb 14, 2018 1.708 1.737 1.673 1.737 5,862 +0.06(+3.80%)
Feb 13, 2018 1.695 1.695 1.652 1.673 12,167 -0.02(-1.25%)
Feb 12, 2018 1.695 1.695 1.652 1.695 16,749 +0.11(+6.67%)
Feb 09, 2018 1.567 1.610 1.525 1.589 37,627 +0.06(+4.17%)
Feb 08, 2018 1.652 1.652 1.525 1.525 88,701 -0.13(-7.69%)
Feb 07, 2018 1.695 1.733 1.652 1.652 10,545 +0.00(+0.00%)
Feb 06, 2018 1.695 1.695 1.652 1.652 2,644 -0.08(-4.88%)
Feb 05, 2018 1.695 1.737 1.695 1.737 1,403 +0.08(+5.13%)
Feb 02, 2018 1.737 1.737 1.652 1.652 9,262 -0.04(-2.50%)
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.