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 29, 2017 1.652 1.652 1.652 0 +0.00(+0.00%)
Dec 28, 2017 1.695 1.695 1.610 1.652 93,412 -0.06(-3.70%)
Dec 27, 2017 1.737 1.737 1.695 1.716 3,782 +0.02(+1.25%)
Dec 26, 2017 1.695 1.737 1.695 1.695 6,938 +0.00(+0.00%)
Dec 22, 2017 1.737 1.737 1.610 1.695 45,181 -0.04(-2.44%)
Dec 21, 2017 1.737 1.737 1.695 1.737 23,890 +0.00(+0.00%)
Dec 20, 2017 1.737 1.737 1.703 1.737 9,139 +0.00(+0.00%)
Dec 19, 2017 1.706 1.779 1.695 1.737 7,830 +0.00(+0.00%)
Dec 18, 2017 1.695 1.737 1.695 1.737 6,498 +0.08(+5.13%)
Dec 15, 2017 1.779 1.779 1.652 1.652 16,027 -0.13(-7.14%)
Dec 14, 2017 1.737 1.779 1.695 1.779 3,767 +0.04(+2.44%)
Dec 13, 2017 1.779 1.779 1.737 1.737 4,445 -0.04(-2.38%)
Dec 12, 2017 1.779 1.779 1.737 1.779 8,272 +0.04(+2.44%)
Dec 11, 2017 1.737 1.779 1.695 1.737 6,136 +0.04(+2.50%)
Dec 08, 2017 1.690 1.779 1.690 1.695 4,720 +0.00(+0.00%)
Dec 07, 2017 1.652 1.779 1.652 1.695 13,118 +0.00(+0.00%)
Dec 06, 2017 1.695 1.695 1.695 1.695 400 +0.00(+0.00%)
Dec 05, 2017 1.695 1.716 1.695 1.695 5,266 +0.00(+0.00%)
Dec 04, 2017 1.695 1.695 1.652 1.695 781 +0.00(+0.00%)
Dec 01, 2017 1.652 1.703 1.652 1.695 5,043 +0.08(+5.26%)
Nov 30, 2017 1.652 1.683 1.610 1.610 1,556 -0.04(-2.56%)
Nov 29, 2017 1.695 1.699 1.652 1.652 3,292 -0.08(-4.88%)
Nov 28, 2017 1.695 1.737 1.695 1.737 9,397 +0.04(+2.50%)
Nov 27, 2017 1.695 1.696 1.652 1.695 2,274 +0.00(+0.00%)
Nov 24, 2017 1.652 1.695 1.652 1.695 2,231 +0.00(+0.00%)
Nov 22, 2017 1.695 1.695 1.652 1.695 899 +0.00(+0.00%)
Nov 21, 2017 1.695 1.779 1.695 1.695 40,816 +0.00(+0.00%)
Nov 20, 2017 1.652 1.737 1.652 1.695 28,692 +0.04(+2.56%)
Nov 17, 2017 1.642 1.673 1.610 1.652 8,871 +0.00(+0.00%)
Nov 16, 2017 1.567 1.695 1.567 1.652 10,965 +0.04(+2.63%)
Nov 15, 2017 1.610 1.652 1.567 1.610 7,453 +0.00(+0.00%)
Nov 14, 2017 1.567 1.610 1.567 1.610 14,211 +0.00(+0.00%)
Nov 13, 2017 1.652 1.652 1.610 1.610 1,253 +0.00(+0.00%)
Nov 10, 2017 1.567 1.610 1.567 1.610 7,330 +0.04(+2.70%)
Nov 09, 2017 1.567 1.652 1.534 1.567 20,774 -0.02(-1.07%)
Nov 08, 2017 1.584 1.617 1.584 1.584 2,934 -0.04(-2.50%)
Nov 07, 2017 1.584 1.625 1.584 1.625 4,358 +0.00(+0.00%)
Nov 06, 2017 1.706 1.706 1.544 1.625 14,485 -0.08(-4.76%)
Nov 03, 2017 1.706 1.706 1.666 1.706 7,349 +0.08(+5.00%)
Nov 02, 2017 1.706 1.706 1.625 1.625 1,708 -0.04(-2.44%)
Nov 01, 2017 1.584 1.706 1.544 1.666 55,659 +0.12(+7.89%)
Oct 31, 2017 1.584 1.584 1.544 1.544 102,068 -0.04(-2.56%)
Oct 30, 2017 1.625 1.625 1.584 1.584 10,943 +0.00(+0.00%)
Oct 27, 2017 1.584 1.625 1.584 1.584 11,746 -0.04(-2.50%)
Oct 26, 2017 1.544 1.666 1.544 1.625 8,970 +0.04(+2.56%)
Oct 25, 2017 1.625 1.625 1.507 1.584 16,900 -0.02(-1.27%)
Oct 24, 2017 1.625 1.625 1.605 1.605 1,976 +0.02(+1.28%)
Oct 23, 2017 1.584 1.658 1.584 1.584 23,455 +0.00(+0.00%)
Oct 20, 2017 1.625 1.706 1.584 1.584 7,454 -0.04(-2.50%)
Oct 19, 2017 1.625 1.649 1.625 1.625 2,047 +0.00(+0.00%)
Oct 18, 2017 1.625 1.645 1.625 1.625 5,433 -0.04(-2.44%)
Oct 17, 2017 1.625 1.666 1.605 1.666 19,980 +0.00(+0.00%)
Oct 16, 2017 1.788 1.788 1.666 1.666 10,968 -0.12(-6.82%)
Oct 13, 2017 1.788 1.788 1.625 1.788 26,949 +0.08(+4.76%)
Oct 12, 2017 1.747 1.788 1.706 1.706 7,352 -0.04(-2.33%)
Oct 11, 2017 1.747 1.788 1.747 1.747 1,320 +0.00(+0.00%)
Oct 10, 2017 1.747 1.808 1.720 1.747 15,494 +0.04(+2.38%)
Oct 09, 2017 1.706 1.706 1.666 1.706 4,606 +0.00(+0.00%)
Oct 06, 2017 1.706 1.706 1.625 1.706 30,431 +0.00(+0.00%)
Oct 05, 2017 1.706 1.747 1.666 1.706 12,292 +0.00(+0.00%)
Oct 04, 2017 1.625 1.747 1.625 1.706 18,484 +0.12(+7.69%)
Oct 03, 2017 1.625 1.645 1.584 1.584 33,950 -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.