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 (%)
Jul 31, 2017 1.666 1.666 1.625 1.666 2,120 +0.04(+2.50%)
Jul 28, 2017 1.666 1.666 1.584 1.625 1,559 -0.04(-2.44%)
Jul 27, 2017 1.670 1.670 1.584 1.666 76,187 -0.00(-0.24%)
Jul 26, 2017 1.706 1.747 1.666 1.670 67,979 -0.04(-2.14%)
Jul 25, 2017 1.706 1.788 1.706 1.706 13,538 +0.00(+0.00%)
Jul 24, 2017 1.666 1.706 1.666 1.706 2,700 +0.00(+0.00%)
Jul 21, 2017 1.666 1.706 1.666 1.706 1,481 +0.04(+2.44%)
Jul 20, 2017 1.666 1.666 1.666 1.666 4,143 +0.00(+0.00%)
Jul 19, 2017 1.666 1.686 1.666 1.666 3,523 -0.04(-2.38%)
Jul 18, 2017 1.625 1.706 1.625 1.706 16,333 +0.03(+1.72%)
Jul 17, 2017 1.706 1.706 1.666 1.678 3,257 -0.03(-1.69%)
Jul 14, 2017 1.666 1.706 1.666 1.706 595 +0.00(+0.00%)
Jul 13, 2017 1.666 1.706 1.666 1.706 1,122 +0.04(+2.44%)
Jul 12, 2017 1.666 1.706 1.625 1.666 6,746 +0.04(+2.50%)
Jul 11, 2017 1.666 1.666 1.625 1.625 11,147 -0.04(-2.44%)
Jul 10, 2017 1.625 1.666 1.625 1.666 7,496 +0.00(+0.00%)
Jul 07, 2017 1.666 1.670 1.625 1.666 11,647 +0.00(+0.00%)
Jul 06, 2017 1.666 1.666 1.625 1.666 3,937 +0.00(+0.00%)
Jul 05, 2017 1.706 1.706 1.645 1.666 23,994 -0.04(-2.38%)
Jul 03, 2017 1.666 1.747 1.666 1.706 1,273 +0.00(+0.00%)
Jun 30, 2017 1.666 1.706 1.666 1.706 4,665 +0.00(+0.00%)
Jun 29, 2017 1.739 1.739 1.666 1.706 5,422 -0.04(-2.33%)
Jun 28, 2017 1.706 1.788 1.706 1.747 3,558 +0.00(+0.00%)
Jun 27, 2017 1.666 1.747 1.666 1.747 4,735 +0.04(+2.63%)
Jun 26, 2017 1.706 1.706 1.698 1.702 4,887 -0.00(-0.24%)
Jun 23, 2017 1.706 1.788 1.706 1.706 2,102 -0.04(-2.33%)
Jun 22, 2017 1.775 1.775 1.747 1.747 6,291 -0.04(-2.27%)
Jun 21, 2017 1.991 1.991 1.788 1.788 38,818 -0.20(-10.20%)
Jun 20, 2017 1.788 1.991 1.788 1.991 70,222 +0.16(+8.89%)
Jun 19, 2017 1.909 1.909 1.828 1.828 30,445 -0.08(-4.26%)
Jun 16, 2017 1.909 1.909 1.828 1.909 28,410 +0.04(+2.17%)
Jun 15, 2017 1.869 1.869 1.764 1.869 21,540 +0.04(+2.22%)
Jun 14, 2017 1.828 1.828 1.758 1.828 19,594 +0.00(+0.00%)
Jun 13, 2017 1.706 1.828 1.706 1.828 29,946 +0.12(+7.14%)
Jun 12, 2017 1.747 1.747 1.706 1.706 15,192 -0.04(-2.33%)
Jun 09, 2017 1.706 1.747 1.666 1.747 6,703 +0.04(+2.38%)
Jun 08, 2017 1.706 1.706 1.625 1.706 9,410 +0.00(+0.00%)
Jun 07, 2017 1.706 1.730 1.666 1.706 3,169 +0.00(+0.00%)
Jun 06, 2017 1.706 1.706 1.686 1.706 5,988 -0.04(-2.33%)
Jun 05, 2017 1.666 1.747 1.666 1.747 17,380 +0.04(+2.38%)
Jun 02, 2017 1.747 1.747 1.666 1.706 18,659 +0.00(+0.00%)
Jun 01, 2017 1.747 1.747 1.706 1.706 13,550 +0.00(+0.00%)
May 31, 2017 1.625 1.747 1.584 1.706 15,354 +0.08(+5.00%)
May 30, 2017 1.706 1.747 1.625 1.625 6,244 -0.04(-2.44%)
May 26, 2017 1.666 1.666 1.625 1.666 782 +0.00(+0.00%)
May 25, 2017 1.584 1.666 1.584 1.666 3,336 +0.08(+5.13%)
May 24, 2017 1.625 1.625 1.584 1.584 1,268 +0.00(+0.00%)
May 23, 2017 1.625 1.625 1.584 1.584 3,596 -0.04(-2.50%)
May 22, 2017 1.625 1.625 1.584 1.625 3,022 +0.04(+2.56%)
May 19, 2017 1.625 1.625 1.584 1.584 5,522 -0.02(-1.27%)
May 18, 2017 1.625 1.625 1.605 1.605 615 -0.02(-1.25%)
May 17, 2017 1.625 1.625 1.625 1.625 10,306 +0.00(+0.00%)
May 16, 2017 1.666 1.666 1.625 1.625 1,815 -0.04(-2.44%)
May 15, 2017 1.666 1.706 1.625 1.666 4,877 +0.00(+0.00%)
May 12, 2017 1.625 1.706 1.584 1.666 81,410 +0.02(+1.23%)
May 11, 2017 1.625 1.666 1.584 1.645 18,683 -0.02(-1.22%)
May 09, 2017 1.666 164 -0.04(-2.38%)
May 08, 2017 1.747 1.747 1.706 1.706 5,807 +0.00(+0.00%)
May 05, 2017 1.676 1.743 1.676 1.706 3,401 +0.00(+0.00%)
May 04, 2017 1.666 1.747 1.666 1.706 13,898 +0.04(+2.44%)
May 03, 2017 1.706 1.706 1.666 1.666 4,814 -0.04(-2.38%)
May 02, 2017 1.666 1.706 1.657 1.706 1,422 +0.00(+0.00%)
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.