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 (%)
Jun 30, 2015 1.657 1.736 1.642 1.719 8,492 +0.04(+2.31%)
Jun 29, 2015 1.712 1.712 1.673 1.681 1,236 -0.04(-2.26%)
Jun 26, 2015 1.719 1.719 1.712 1.719 696 -0.02(-1.34%)
Jun 25, 2015 1.754 1.754 1.743 1.743 1,931 -0.02(-1.32%)
Jun 22, 2015 1.797 1.766 1.766 1.766 10,668 -0.03(-1.73%)
Jun 19, 2015 1.782 1.797 1.782 1.797 1,715 +0.02(+1.32%)
Jun 18, 2015 1.766 1.807 1.766 1.774 993 -0.02(-0.87%)
Jun 17, 2015 1.758 1.805 1.758 1.789 2,965 +0.03(+1.77%)
Jun 16, 2015 1.758 1.789 1.758 1.758 2,588 -0.02(-0.88%)
Jun 15, 2015 1.758 1.792 1.758 1.774 843 -0.02(-0.87%)
Jun 12, 2015 1.789 1.813 1.789 1.789 1,737 +0.00(+0.00%)
Jun 11, 2015 1.797 1.844 1.789 1.789 6,359 -0.01(-0.43%)
Jun 10, 2015 1.766 1.844 1.758 1.797 16,602 +0.02(+1.32%)
Jun 09, 2015 1.759 1.782 1.751 1.774 6,407 -0.01(-0.44%)
Jun 08, 2015 1.813 1.813 1.782 1.782 1,962 -0.01(-0.43%)
Jun 05, 2015 1.782 1.797 1.782 1.789 3,110 -0.02(-0.86%)
Jun 04, 2015 1.805 1.805 1.803 1.805 388 +0.00(+0.00%)
Jun 03, 2015 1.789 1.805 1.789 1.805 1,800 -0.00(-0.00%)
Jun 02, 2015 1.805 1.805 1.805 1.805 1,010 -0.01(-0.43%)
Jun 01, 2015 1.805 1.821 1.805 1.813 825 -0.04(-2.10%)
May 29, 2015 1.828 1.859 1.828 1.852 2,187 +0.05(+2.58%)
May 28, 2015 1.789 1.805 1.789 1.805 1,061 -0.01(-0.42%)
May 27, 2015 1.751 1.836 1.743 1.813 21,638 +0.05(+2.55%)
May 26, 2015 1.758 1.789 1.743 1.768 39,766 -0.03(-1.65%)
May 22, 2015 1.859 1.797 1.797 1.797 23,906 -0.03(-1.70%)
May 21, 2015 1.805 1.875 1.805 1.828 900 +0.01(+0.43%)
May 20, 2015 1.805 1.922 1.782 1.821 25,402 -0.02(-0.85%)
May 19, 2015 1.844 1.844 1.836 1.836 2,303 -0.02(-0.84%)
May 18, 2015 1.859 1.859 1.836 1.852 2,317 -0.02(-1.24%)
May 15, 2015 1.821 1.875 1.821 1.875 5,420 +0.02(+1.26%)
May 14, 2015 1.828 1.906 1.805 1.852 6,055 +0.05(+3.03%)
May 13, 2015 1.828 1.828 1.789 1.797 1,490 -0.07(-3.75%)
May 12, 2015 1.789 1.867 1.789 1.867 1,688 +0.03(+1.69%)
May 11, 2015 1.821 1.844 1.797 1.836 4,632 -0.02(-0.84%)
May 08, 2015 1.774 1.859 1.774 1.852 8,867 +0.04(+2.15%)
May 07, 2015 1.782 1.844 1.782 1.813 14,426 -0.03(-1.69%)
May 06, 2015 1.828 1.875 1.828 1.844 20,476 +0.05(+2.60%)
May 05, 2015 1.813 1.813 1.751 1.797 5,472 -0.02(-1.28%)
May 04, 2015 1.789 1.867 1.696 1.821 21,986 +0.02(+0.86%)
May 01, 2015 1.844 1.914 1.751 1.805 20,070 -0.10(-5.31%)
Apr 30, 2015 1.829 1.906 1.829 1.906 4,299 +0.04(+2.08%)
Apr 29, 2015 1.894 1.894 1.867 1.867 2,002 +0.02(+0.84%)
Apr 28, 2015 1.859 1.867 1.797 1.852 3,048 +0.01(+0.42%)
Apr 27, 2015 1.867 1.867 1.821 1.844 5,737 -0.02(-0.84%)
Apr 24, 2015 1.876 1.876 1.797 1.859 5,929 -0.02(-0.83%)
Apr 23, 2015 1.836 1.906 1.836 1.875 4,535 +0.05(+2.99%)
Apr 22, 2015 1.828 1.844 1.766 1.821 18,910 -0.02(-0.85%)
Apr 21, 2015 1.821 1.844 1.774 1.836 3,413 +0.01(+0.43%)
Apr 20, 2015 1.844 1.859 1.828 1.828 2,641 +0.02(+0.86%)
Apr 17, 2015 1.821 1.859 1.758 1.813 10,869 -0.02(-0.85%)
Apr 16, 2015 1.766 1.837 1.766 1.828 5,052 +0.02(+1.29%)
Apr 15, 2015 1.821 1.852 1.766 1.805 5,679 -0.02(-1.28%)
Apr 14, 2015 1.766 1.844 1.766 1.828 7,677 +0.05(+2.62%)
Apr 13, 2015 1.766 1.844 1.766 1.782 2,828 +0.01(+0.44%)
Apr 10, 2015 1.751 1.821 1.751 1.774 16,717 -0.03(-1.72%)
Apr 09, 2015 1.805 1.883 1.751 1.805 10,759 +0.02(+1.31%)
Apr 08, 2015 1.805 1.805 1.751 1.782 20,693 +0.02(+0.88%)
Apr 07, 2015 1.758 1.836 1.712 1.766 87,146 +0.00(+0.00%)
Apr 06, 2015 1.914 1.937 1.766 1.766 111,653 -0.13(-6.97%)
Apr 02, 2015 1.898 1.898 1.898 1.898 73,390 -0.02(-0.81%)
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.