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, 2014 1.780 1.789 1.767 1.782 1,150 +0.04(+2.18%)
Apr 29, 2014 1.721 1.744 1.721 1.744 1,595 +0.02(+1.33%)
Apr 28, 2014 1.721 1.729 1.698 1.721 3,843 +0.02(+0.89%)
Apr 25, 2014 1.789 1.789 1.584 1.706 100,149 +0.00(+0.00%)
Apr 24, 2014 1.713 1.721 1.668 1.706 11,490 +0.01(+0.45%)
Apr 23, 2014 1.710 1.736 1.698 1.698 13,526 -0.02(-0.89%)
Apr 22, 2014 1.721 1.736 1.690 1.713 36,770 -0.02(-0.88%)
Apr 21, 2014 1.812 1.812 1.713 1.729 25,038 +0.02(+0.89%)
Apr 17, 2014 1.721 1.713 1.713 1.713 42,417 -0.03(-1.75%)
Apr 16, 2014 1.713 1.744 1.713 1.744 10,133 +0.02(+0.89%)
Apr 15, 2014 1.729 1.729 1.706 1.728 10,337 +0.02(+0.88%)
Apr 14, 2014 1.729 1.729 1.706 1.713 11,988 -0.03(-1.75%)
Apr 11, 2014 1.729 1.744 1.729 1.744 2,634 +0.02(+0.88%)
Apr 10, 2014 1.751 1.767 1.721 1.729 20,223 -0.04(-2.15%)
Apr 09, 2014 1.789 1.789 1.767 1.767 8,012 -0.04(-2.11%)
Apr 08, 2014 1.805 1.805 1.805 1.805 1,223 +0.04(+2.16%)
Apr 07, 2014 1.774 1.774 1.744 1.767 7,535 -0.02(-1.28%)
Apr 04, 2014 1.774 1.866 1.774 1.789 60,192 -0.05(-2.49%)
Apr 03, 2014 1.904 1.911 1.828 1.835 47,984 -0.02(-1.23%)
Apr 02, 2014 1.859 1.896 1.828 1.858 10,211 -0.02(-0.81%)
Apr 01, 2014 1.957 1.957 1.873 1.873 5,602 -0.03(-1.60%)
Mar 31, 2014 1.873 1.904 1.873 1.904 34,777 +0.08(+4.17%)
Mar 28, 2014 1.828 1.835 1.828 1.828 1,969 +0.00(+0.00%)
Mar 27, 2014 1.812 1.843 1.812 1.828 51,892 +0.01(+0.42%)
Mar 26, 2014 1.812 1.828 1.812 1.820 6,828 +0.00(+0.00%)
Mar 25, 2014 1.812 1.820 1.812 1.820 13,471 +0.01(+0.42%)
Mar 24, 2014 1.820 1.827 1.812 1.812 15,667 +0.04(+2.15%)
Mar 21, 2014 1.729 1.774 1.713 1.774 7,673 +0.02(+0.87%)
Mar 20, 2014 1.759 1.759 1.759 1.759 393 +0.04(+2.21%)
Mar 19, 2014 1.751 1.751 1.721 1.721 8,677 -0.02(-1.31%)
Mar 18, 2014 1.736 1.782 1.736 1.744 4,027 +0.02(+0.88%)
Mar 17, 2014 1.721 1.767 1.721 1.729 15,252 -0.08(-4.62%)
Mar 14, 2014 1.790 1.812 1.790 1.812 3,512 +0.08(+4.85%)
Mar 13, 2014 1.767 1.775 1.729 1.729 46,193 -0.01(-0.44%)
Mar 12, 2014 1.721 1.744 1.721 1.736 22,642 +0.00(+0.00%)
Mar 11, 2014 1.774 1.782 1.736 1.736 22,738 -0.04(-2.15%)
Mar 10, 2014 1.774 1.790 1.774 1.774 20,939 +0.02(+1.30%)
Mar 07, 2014 1.736 1.774 1.736 1.751 27,072 +0.02(+1.32%)
Mar 06, 2014 1.744 1.751 1.710 1.729 54,016 -0.02(-1.31%)
Mar 05, 2014 1.744 1.751 1.744 1.751 5,632 +0.00(+0.01%)
Mar 04, 2014 1.734 1.782 1.729 1.751 7,267 -0.00(-0.00%)
Mar 03, 2014 1.721 1.782 1.706 1.751 10,529 +0.04(+2.22%)
Feb 28, 2014 1.727 1.759 1.713 1.713 12,352 -0.05(-2.60%)
Feb 27, 2014 1.737 1.767 1.721 1.759 14,657 +0.04(+2.48%)
Feb 26, 2014 1.751 1.789 1.713 1.716 23,429 -0.04(-2.00%)
Feb 25, 2014 1.729 1.751 1.713 1.751 24,126 +0.03(+1.77%)
Feb 24, 2014 1.729 1.751 1.698 1.721 38,991 -0.03(-1.74%)
Feb 21, 2014 1.713 1.759 1.713 1.751 11,312 +0.04(+2.22%)
Feb 20, 2014 1.721 1.728 1.660 1.713 92,905 -0.04(-2.17%)
Feb 19, 2014 1.721 1.789 1.683 1.751 64,799 +0.02(+0.88%)
Feb 18, 2014 1.789 1.789 1.690 1.736 47,353 -0.05(-2.97%)
Feb 14, 2014 1.828 1.789 1.789 1.789 1,707 -0.05(-2.49%)
Feb 13, 2014 1.835 1.850 1.835 1.835 6,010 -0.03(-1.63%)
Feb 12, 2014 1.873 1.881 1.858 1.866 32,471 -0.02(-0.81%)
Feb 11, 2014 1.835 1.881 1.835 1.881 6,270 -0.01(-0.40%)
Feb 10, 2014 1.896 1.896 1.866 1.888 10,163 -0.02(-0.80%)
Feb 07, 2014 1.850 1.904 1.850 1.904 12,009 +0.05(+2.46%)
Feb 06, 2014 1.843 1.858 1.828 1.858 13,276 +0.03(+1.62%)
Feb 05, 2014 1.782 1.843 1.782 1.828 3,296 +0.02(+1.31%)
Feb 04, 2014 1.675 1.812 1.675 1.805 27,109 +0.13(+7.73%)
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.