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 (%)
Oct 30, 2015 1.704 1.774 1.704 1.751 8,042 +0.02(+0.90%)
Oct 29, 2015 1.727 1.766 1.704 1.735 28,333 -0.02(-1.06%)
Oct 28, 2015 1.766 1.774 1.754 1.754 9,439 +0.02(+1.07%)
Oct 27, 2015 1.731 1.754 1.731 1.735 15,280 +0.02(+1.36%)
Oct 26, 2015 1.712 1.719 1.712 1.712 4,012 -0.02(-1.35%)
Oct 23, 2015 1.743 1.751 1.723 1.735 1,302 +0.02(+1.36%)
Oct 22, 2015 1.712 1.712 1.712 1.712 128 -0.03(-1.79%)
Oct 21, 2015 1.719 1.743 1.712 1.743 1,809 +0.00(+0.00%)
Oct 20, 2015 1.751 1.751 1.696 1.743 26,254 +0.02(+0.90%)
Oct 19, 2015 1.743 1.766 1.642 1.727 10,430 +0.01(+0.45%)
Oct 16, 2015 1.712 1.721 1.712 1.719 1,336 -0.03(-1.78%)
Oct 15, 2015 1.696 1.758 1.696 1.751 4,804 +0.11(+6.64%)
Oct 14, 2015 1.712 1.712 1.611 1.642 27,686 -0.07(-3.83%)
Oct 13, 2015 1.712 1.751 1.707 1.707 17,133 -0.04(-2.48%)
Oct 12, 2015 1.766 1.766 1.743 1.751 2,046 -0.02(-1.30%)
Oct 09, 2015 1.750 1.774 1.748 1.774 9,007 +0.04(+2.22%)
Oct 08, 2015 1.704 1.758 1.701 1.735 156,428 -0.02(-0.89%)
Oct 07, 2015 1.774 1.774 1.727 1.751 3,202 -0.02(-1.32%)
Oct 06, 2015 1.758 1.774 1.758 1.774 458 +0.01(+0.45%)
Oct 05, 2015 1.751 1.766 1.751 1.766 19,897 -0.00(-0.00%)
Oct 02, 2015 1.774 1.774 1.766 1.766 643 -0.02(-1.30%)
Oct 01, 2015 1.789 1.789 1.789 1.789 552 -0.01(-0.43%)
Sep 29, 2015 1.789 1.813 1.789 1.797 140 +0.06(+3.59%)
Sep 28, 2015 1.751 1.758 1.712 1.735 15,038 -0.01(-0.84%)
Sep 25, 2015 1.743 1.750 1.743 1.750 469 -0.02(-1.36%)
Sep 24, 2015 1.824 1.832 1.712 1.774 14,843 -0.02(-1.13%)
Sep 23, 2015 1.813 1.813 1.789 1.794 2,068 -0.01(-0.60%)
Sep 22, 2015 1.789 1.805 1.789 1.805 4,666 +0.00(+0.00%)
Sep 21, 2015 1.821 1.821 1.797 1.805 766 -0.02(-1.28%)
Sep 18, 2015 1.789 1.828 1.751 1.828 16,669 +0.04(+2.17%)
Sep 17, 2015 1.789 1.789 1.789 1.789 321 -0.03(-1.71%)
Sep 16, 2015 1.790 1.821 1.789 1.821 2,026 +0.02(+1.30%)
Sep 15, 2015 1.789 1.797 1.789 1.797 1,409 +0.01(+0.43%)
Sep 14, 2015 1.805 1.805 1.789 1.789 4,569 -0.03(-1.71%)
Sep 11, 2015 1.805 1.828 1.789 1.821 1,992 -0.01(-0.42%)
Sep 10, 2015 1.789 1.828 1.789 1.828 4,574 +0.04(+2.17%)
Sep 09, 2015 1.790 1.852 1.789 1.789 5,962 +0.00(+0.00%)
Sep 08, 2015 1.828 1.828 1.789 1.789 1,268 -0.04(-2.13%)
Sep 04, 2015 1.774 1.828 1.828 1.828 6,297 +0.00(+0.00%)
Sep 03, 2015 1.828 1.828 1.789 1.828 6,061 +0.04(+2.17%)
Sep 02, 2015 1.782 1.828 1.751 1.789 4,280 +0.01(+0.44%)
Sep 01, 2015 1.867 1.883 1.751 1.782 82,781 -0.05(-2.55%)
Aug 31, 2015 1.836 1.836 1.808 1.828 28,826 +0.02(+1.29%)
Aug 28, 2015 1.789 1.810 1.789 1.805 24,461 +0.01(+0.43%)
Aug 27, 2015 1.883 1.883 1.789 1.797 37,399 +0.01(+0.43%)
Aug 26, 2015 1.790 1.813 1.789 1.789 1,266 +0.00(+0.00%)
Aug 25, 2015 1.813 1.813 1.789 1.789 704 +0.04(+2.22%)
Aug 24, 2015 1.782 1.782 1.735 1.751 36,946 -0.03(-1.75%)
Aug 21, 2015 1.797 1.797 1.766 1.782 9,468 -0.06(-3.38%)
Aug 20, 2015 1.844 1.844 1.844 1.844 167 +0.02(+0.85%)
Aug 19, 2015 1.852 1.852 1.828 1.828 55,702 +0.00(+0.00%)
Aug 18, 2015 1.828 1.828 1.828 1.828 936 +0.02(+1.29%)
Aug 17, 2015 1.844 1.844 1.805 1.805 622 +0.02(+0.87%)
Aug 14, 2015 1.790 1.791 1.789 1.790 5,974 -0.02(-1.28%)
Aug 13, 2015 1.822 1.828 1.813 1.813 1,754 -0.02(-0.85%)
Aug 12, 2015 1.828 1.828 1.828 1.828 128 +0.03(+1.73%)
Aug 11, 2015 1.789 1.797 1.789 1.797 740 +0.01(+0.43%)
Aug 10, 2015 1.789 1.789 1.789 1.789 1,210 -0.04(-2.13%)
Aug 07, 2015 1.836 1.851 1.828 1.828 2,578 -0.02(-1.26%)
Aug 06, 2015 1.852 1.852 1.836 1.852 2,307 +0.00(+0.00%)
Aug 05, 2015 1.813 1.852 1.813 1.852 33,488 +0.02(+1.28%)
Aug 04, 2015 1.828 1.828 1.828 1.828 398 +0.01(+0.43%)
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.