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, 2019 1.787 1.831 1.760 1.760 24,387 -0.02(-0.99%)
Jul 30, 2019 1.760 1.813 1.725 1.778 16,774 +0.03(+1.51%)
Jul 29, 2019 1.760 1.813 1.752 1.752 13,576 -0.01(-0.50%)
Jul 26, 2019 1.708 1.778 1.708 1.760 13,519 +0.06(+3.63%)
Jul 25, 2019 1.681 1.708 1.681 1.699 8,243 -0.01(-0.51%)
Jul 24, 2019 1.725 1.725 1.681 1.707 17,942 +0.01(+0.53%)
Jul 23, 2019 1.701 1.725 1.698 1.698 1,434 -0.01(-0.54%)
Jul 22, 2019 1.708 1.743 1.708 1.708 13,566 -0.01(-0.51%)
Jul 19, 2019 1.752 1.752 1.716 1.716 23,744 -0.02(-1.02%)
Jul 18, 2019 1.734 1.743 1.734 1.734 4,628 +0.00(+0.00%)
Jul 17, 2019 1.743 1.752 1.725 1.734 16,572 +0.00(+0.00%)
Jul 16, 2019 1.760 1.760 1.734 1.734 1,077 -0.02(-1.00%)
Jul 15, 2019 1.752 1.760 1.725 1.752 10,147 +0.04(+2.05%)
Jul 12, 2019 1.813 1.831 1.716 1.716 9,202 -0.07(-3.94%)
Jul 11, 2019 1.725 1.787 1.725 1.787 3,503 +0.04(+2.16%)
Jul 10, 2019 1.760 1.760 1.743 1.749 58,741 +0.01(+0.36%)
Jul 09, 2019 1.796 1.796 1.734 1.743 82,140 -0.03(-1.49%)
Jul 08, 2019 1.778 1.796 1.769 1.769 3,286 -0.03(-1.47%)
Jul 05, 2019 1.752 1.796 1.752 1.796 5,566 +0.03(+1.49%)
Jul 03, 2019 1.760 1.796 1.756 1.769 10,793 +0.00(+0.00%)
Jul 02, 2019 1.760 1.796 1.760 1.769 1,217 +0.03(+1.51%)
Jul 01, 2019 1.831 1.831 1.743 1.743 3,975 -0.09(-4.81%)
Jun 28, 2019 1.778 1.831 1.778 1.831 33,856 +0.07(+3.93%)
Jun 27, 2019 1.743 1.762 1.721 1.762 84,781 +0.05(+2.63%)
Jun 26, 2019 1.760 1.760 1.716 1.716 11,364 -0.03(-1.52%)
Jun 25, 2019 1.734 1.760 1.716 1.743 38,572 -0.01(-0.50%)
Jun 24, 2019 1.775 1.775 1.752 1.752 27,959 -0.01(-0.50%)
Jun 21, 2019 1.734 1.760 1.734 1.760 21,927 +0.03(+1.52%)
Jun 20, 2019 1.760 1.787 1.725 1.734 67,910 -0.01(-0.50%)
Jun 19, 2019 1.752 1.760 1.717 1.743 23,197 -0.01(-0.50%)
Jun 18, 2019 1.752 1.769 1.752 1.752 7,898 +0.00(+0.00%)
Jun 17, 2019 1.752 1.760 1.725 1.752 34,978 +0.04(+2.05%)
Jun 14, 2019 1.752 1.769 1.716 1.716 9,997 -0.01(-0.51%)
Jun 13, 2019 1.743 1.796 1.725 1.725 9,660 -0.03(-1.51%)
Jun 12, 2019 1.743 1.770 1.743 1.752 33,638 +0.04(+2.05%)
Jun 11, 2019 1.778 1.787 1.716 1.716 7,698 -0.05(-2.74%)
Jun 10, 2019 1.804 1.804 1.760 1.765 13,946 -0.02(-1.23%)
Jun 07, 2019 1.787 1.819 1.787 1.787 3,408 +0.01(+0.49%)
Jun 06, 2019 1.831 1.831 1.778 1.778 5,321 -0.05(-2.88%)
Jun 05, 2019 1.804 1.831 1.804 1.831 702 +0.05(+2.97%)
Jun 04, 2019 1.804 1.831 1.778 1.778 842 +0.02(+1.00%)
Jun 03, 2019 1.831 1.831 1.760 1.760 15,689 -0.07(-3.85%)
May 31, 2019 1.822 1.831 1.822 1.831 6,135 +0.00(+0.01%)
May 30, 2019 1.822 1.831 1.822 1.831 2,324 +0.01(+0.31%)
May 29, 2019 1.831 1.840 1.825 1.825 17,100 -0.01(-0.32%)
May 28, 2019 1.831 1.840 1.831 1.831 1,934 -0.01(-0.48%)
May 24, 2019 1.822 1.840 1.813 1.840 16,700 +0.01(+0.48%)
May 23, 2019 1.813 1.831 1.813 1.831 554 +0.02(+0.97%)
May 22, 2019 1.822 1.831 1.787 1.813 21,124 +0.01(+0.49%)
May 21, 2019 1.796 1.804 1.796 1.804 1,154 +0.00(+0.00%)
May 20, 2019 1.796 1.804 1.796 1.804 26,988 +0.00(+0.00%)
May 17, 2019 1.804 1.804 1.796 1.804 3,862 +0.01(+0.49%)
May 16, 2019 1.804 1.804 1.787 1.796 13,572 -0.01(-0.49%)
May 15, 2019 1.813 1.813 1.796 1.804 10,660 +0.00(+0.00%)
May 14, 2019 1.787 1.804 1.787 1.804 1,500 +0.02(+0.99%)
May 13, 2019 1.787 1.804 1.787 1.787 2,033 -0.02(-0.98%)
May 10, 2019 1.769 1.804 1.760 1.804 8,407 +0.04(+1.99%)
May 09, 2019 1.787 1.804 1.760 1.769 8,873 -0.04(-1.95%)
May 08, 2019 1.787 1.813 1.778 1.804 4,341 +0.02(+1.06%)
May 07, 2019 1.778 1.787 1.769 1.785 9,254 +0.01(+0.42%)
May 06, 2019 1.804 1.831 1.760 1.778 20,373 -0.04(-1.94%)
May 03, 2019 1.866 1.866 1.804 1.813 14,542 -0.04(-1.90%)
May 02, 2019 1.892 1.892 1.848 1.848 3,261 -0.04(-1.87%)
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.