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 29, 2014 2.056 2.056 2.056 2.056 525 +0.01(+0.37%)
Aug 28, 2014 2.048 2.048 2.045 2.048 2,476 +0.00(+0.00%)
Aug 27, 2014 1.980 2.071 1.972 2.048 26,087 +0.08(+3.86%)
Aug 26, 2014 1.995 2.033 1.942 1.972 46,885 -0.04(-1.89%)
Aug 25, 2014 2.094 2.163 1.972 2.010 60,708 -0.05(-2.58%)
Aug 22, 2014 2.064 2.064 2.064 2.064 89 +0.00(+0.00%)
Aug 21, 2014 2.056 2.082 2.056 2.064 3,489 -0.01(-0.37%)
Aug 20, 2014 2.071 2.071 2.071 2.071 1,831 -0.02(-0.73%)
Aug 19, 2014 2.056 2.178 2.056 2.086 7,531 +0.03(+1.48%)
Aug 18, 2014 2.132 2.132 2.033 2.056 17,891 -0.05(-2.53%)
Aug 15, 2014 2.102 2.109 2.079 2.109 1,051 -0.02(-0.72%)
Aug 14, 2014 2.094 2.125 2.086 2.125 1,969 +0.03(+1.46%)
Aug 13, 2014 2.125 2.086 2.064 2.094 13,108 +0.01(+0.36%)
Aug 12, 2014 2.079 2.109 2.064 2.086 22,346 +0.00(+0.00%)
Aug 11, 2014 2.080 2.086 2.080 2.086 744 -0.00(-0.00%)
Aug 08, 2014 2.079 2.109 2.071 2.086 9,200 -0.02(-0.72%)
Aug 07, 2014 2.056 2.132 2.056 2.102 18,275 +0.03(+1.47%)
Aug 06, 2014 2.079 2.117 2.064 2.071 16,607 +0.01(+0.37%)
Aug 05, 2014 2.094 2.094 2.064 2.064 5,262 -0.02(-0.73%)
Aug 04, 2014 2.086 2.125 2.056 2.079 12,896 -0.01(-0.36%)
Aug 01, 2014 2.117 2.117 2.086 2.086 296 -0.02(-1.08%)
Jul 31, 2014 2.102 2.117 2.079 2.109 6,354 +0.01(+0.36%)
Jul 30, 2014 2.155 2.155 2.056 2.102 10,381 -0.04(-1.78%)
Jul 29, 2014 2.140 2.140 1.995 2.140 17,516 -0.05(-2.43%)
Jul 28, 2014 2.201 2.216 2.193 2.193 3,695 -0.03(-1.37%)
Jul 25, 2014 2.208 2.292 2.201 2.224 20,365 +0.03(+1.39%)
Jul 24, 2014 2.124 2.193 2.124 2.193 18,682 +0.06(+2.95%)
Jul 23, 2014 2.132 2.132 2.130 2.130 1,193 -0.02(-0.80%)
Jul 22, 2014 2.109 2.178 2.109 2.147 3,523 +0.03(+1.44%)
Jul 21, 2014 2.137 2.137 2.102 2.117 1,985 -0.02(-0.71%)
Jul 18, 2014 2.125 2.147 2.125 2.132 3,038 +0.02(+1.08%)
Jul 17, 2014 2.071 2.147 2.071 2.109 5,088 -0.02(-1.07%)
Jul 16, 2014 2.185 2.185 2.102 2.132 3,234 -0.04(-1.75%)
Jul 15, 2014 2.102 2.204 2.086 2.170 55,677 +0.04(+1.79%)
Jul 14, 2014 2.074 2.163 2.074 2.132 1,053 +0.02(+1.08%)
Jul 11, 2014 2.155 2.155 2.079 2.109 10,976 -0.06(-2.81%)
Jul 10, 2014 2.132 2.208 2.102 2.170 14,423 +0.07(+3.26%)
Jul 09, 2014 2.147 2.208 2.048 2.102 26,157 +0.06(+2.99%)
Jul 08, 2014 2.048 2.056 2.014 2.041 20,782 -0.04(-1.83%)
Jul 07, 2014 2.193 2.193 2.071 2.079 11,385 +0.02(+1.11%)
Jul 03, 2014 2.018 2.056 2.056 2.056 17,728 +0.00(+0.00%)
Jul 02, 2014 2.109 2.185 2.041 2.056 3,381 -0.09(-4.26%)
Jul 01, 2014 2.216 2.216 2.094 2.147 25,314 -0.05(-2.42%)
Jun 30, 2014 2.216 2.231 1.965 2.201 86,808 +0.07(+3.21%)
Jun 27, 2014 2.110 2.132 2.086 2.132 22,015 -0.01(-0.36%)
Jun 26, 2014 2.208 2.208 2.132 2.140 9,700 -0.05(-2.09%)
Jun 25, 2014 2.239 2.262 2.168 2.185 82,868 -0.06(-2.71%)
Jun 24, 2014 2.284 2.284 2.239 2.246 11,091 -0.01(-0.34%)
Jun 23, 2014 2.117 2.345 2.117 2.254 247,866 +0.17(+8.03%)
Jun 20, 2014 2.140 2.147 2.018 2.086 23,341 -0.02(-1.08%)
Jun 19, 2014 2.195 2.195 2.109 2.109 7,241 +0.11(+5.32%)
Jun 18, 2014 2.018 2.018 1.995 2.003 14,714 -0.02(-0.75%)
Jun 17, 2014 1.949 2.064 1.949 2.018 33,562 +0.05(+2.32%)
Jun 16, 2014 2.033 2.132 1.949 1.972 83,820 -0.08(-4.07%)
Jun 13, 2014 2.077 2.086 2.056 2.056 2,350 -0.01(-0.37%)
Jun 12, 2014 1.957 2.079 1.949 2.064 17,898 +0.00(+0.00%)
Jun 11, 2014 2.033 2.094 2.026 2.064 13,958 +0.05(+2.26%)
Jun 10, 2014 2.034 2.048 2.018 2.018 1,881 +0.03(+1.53%)
Jun 06, 2014 1.957 2.018 1.942 1.987 41,180 -0.03(-1.51%)
Jun 05, 2014 2.056 2.060 1.980 2.018 72,499 -0.04(-1.85%)
Jun 04, 2014 2.056 2.064 2.018 2.056 74,159 +0.00(+0.00%)
Jun 03, 2014 2.026 2.109 2.003 2.056 94,745 +0.01(+0.37%)
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.