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, 2014 2.046 2.031 2.031 2.031 6,169 -0.02(-0.76%)
Dec 30, 2014 2.077 2.077 2.046 2.046 1,131 +0.01(+0.38%)
Dec 29, 2014 1.984 2.054 1.984 2.038 7,575 +0.01(+0.38%)
Dec 26, 2014 2.000 2.031 1.984 2.031 7,138 +0.04(+1.95%)
Dec 24, 2014 2.093 1.992 1.992 1.992 7,711 -0.05(-2.29%)
Dec 23, 2014 2.023 2.077 1.992 2.038 10,535 -0.14(-6.43%)
Dec 22, 2014 1.867 2.178 1.852 2.178 90,484 +0.29(+15.23%)
Dec 19, 2014 1.898 1.906 1.852 1.891 6,377 -0.02(-0.82%)
Dec 18, 2014 1.875 1.906 1.813 1.906 27,459 +0.08(+4.26%)
Dec 17, 2014 1.774 1.867 1.774 1.828 23,035 +0.05(+2.62%)
Dec 16, 2014 1.873 1.873 1.766 1.782 4,529 -0.13(-6.91%)
Dec 15, 2014 1.906 1.914 1.906 1.914 15,598 +0.01(+0.41%)
Dec 12, 2014 1.923 1.923 1.906 1.906 2,188 +0.00(+0.00%)
Dec 11, 2014 2.010 2.010 1.906 1.906 8,655 -0.05(-2.78%)
Dec 10, 2014 2.085 2.085 1.953 1.961 1,907 -0.07(-3.45%)
Dec 09, 2014 1.984 2.038 1.984 2.031 1,313 +0.03(+1.56%)
Dec 08, 2014 2.000 2.000 2.000 2.000 377 -0.05(-2.28%)
Dec 05, 2014 1.914 2.085 1.914 2.046 3,978 +0.09(+4.37%)
Dec 04, 2014 2.015 2.023 1.929 1.961 2,994 -0.09(-4.18%)
Dec 03, 2014 2.093 2.093 2.031 2.046 1,185 +0.00(+0.00%)
Dec 02, 2014 2.015 2.046 2.015 2.046 580 +0.03(+1.54%)
Dec 01, 2014 2.034 2.054 2.015 2.015 5,154 +0.02(+0.78%)
Nov 28, 2014 1.976 2.007 1.906 2.000 13,959 +0.07(+3.63%)
Nov 26, 2014 1.914 1.929 1.929 1.929 1,028 +0.02(+1.22%)
Nov 25, 2014 1.945 1.984 1.828 1.906 34,960 -0.04(-2.00%)
Nov 24, 2014 1.743 1.945 1.721 1.945 20,716 +0.11(+5.93%)
Nov 21, 2014 1.863 1.863 1.828 1.836 1,091 +0.00(+0.00%)
Nov 20, 2014 1.844 1.844 1.836 1.836 2,877 -0.01(-0.44%)
Nov 19, 2014 1.813 1.844 1.813 1.844 690 +0.05(+3.06%)
Nov 18, 2014 1.797 1.852 1.758 1.789 33,908 -0.07(-3.77%)
Nov 17, 2014 1.810 1.859 1.805 1.859 956 +0.02(+0.84%)
Nov 14, 2014 1.844 1.857 1.836 1.844 25,206 +0.03(+1.72%)
Nov 13, 2014 1.828 1.828 1.789 1.813 3,042 -0.04(-2.10%)
Nov 11, 2014 1.836 1.852 1.852 1.852 4,241 +0.02(+1.28%)
Nov 10, 2014 1.828 1.844 1.828 1.828 2,943 -0.05(-2.49%)
Nov 07, 2014 1.866 1.883 1.866 1.875 6,106 +0.08(+4.33%)
Nov 06, 2014 1.806 1.821 1.797 1.797 10,530 +0.01(+0.43%)
Nov 05, 2014 1.744 1.789 1.706 1.789 6,944 +0.04(+2.17%)
Nov 03, 2014 1.782 1.782 1.751 1.751 84 -0.08(-4.48%)
Oct 31, 2014 1.834 1.834 1.834 1.834 568 +0.04(+2.47%)
Oct 30, 2014 1.850 1.850 1.789 1.789 12,791 -0.05(-2.49%)
Oct 29, 2014 1.782 1.835 1.782 1.835 5,656 +0.05(+2.99%)
Oct 28, 2014 1.789 1.835 1.782 1.782 854 +0.00(+0.00%)
Oct 27, 2014 1.789 1.797 1.774 1.782 7,418 -0.02(-0.85%)
Oct 24, 2014 1.782 1.820 1.782 1.797 5,909 +0.02(+0.85%)
Oct 23, 2014 1.748 1.782 1.748 1.782 3,027 -0.02(-1.27%)
Oct 22, 2014 1.828 1.850 1.750 1.805 19,223 -0.02(-1.25%)
Oct 21, 2014 1.713 1.828 1.713 1.828 14,012 +0.11(+6.67%)
Oct 20, 2014 1.713 1.722 1.675 1.713 31,207 -0.02(-0.89%)
Oct 17, 2014 1.751 1.751 1.729 1.729 4,696 -0.00(-0.09%)
Oct 16, 2014 1.736 1.736 1.730 1.730 1,017 -0.01(-0.35%)
Oct 15, 2014 1.731 1.736 1.729 1.736 11,066 +0.01(+0.37%)
Oct 14, 2014 1.744 1.751 1.730 1.730 1,851 +0.00(+0.07%)
Oct 13, 2014 1.729 1.730 1.729 1.729 15,911 -0.02(-1.30%)
Oct 10, 2014 1.751 1.751 1.751 1.751 3,988 +0.02(+0.88%)
Oct 09, 2014 1.751 1.751 1.736 1.736 3,547 -0.01(-0.44%)
Oct 08, 2014 1.729 1.751 1.729 1.744 2,123 +0.02(+0.88%)
Oct 07, 2014 1.774 1.789 1.729 1.729 52,926 -0.03(-1.73%)
Oct 06, 2014 1.760 1.774 1.759 1.759 4,105 +0.00(+0.00%)
Oct 03, 2014 1.812 1.812 1.759 1.759 3,795 -0.05(-2.53%)
Oct 02, 2014 1.755 1.805 1.744 1.805 9,284 +0.08(+4.41%)
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.