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 (%)
Nov 30, 2012 1.660 1.670 1.600 1.650 18,345 +0.01(+0.61%)
Nov 29, 2012 1.620 1.740 1.600 1.640 10,102 +0.00(+0.00%)
Nov 28, 2012 1.690 1.720 1.630 1.640 12,955 -0.02(-1.20%)
Nov 27, 2012 1.660 1.710 1.620 1.660 9,011 +0.01(+0.61%)
Nov 26, 2012 1.600 1.670 1.580 1.650 17,813 +0.05(+3.12%)
Nov 23, 2012 1.600 1.610 1.592 1.600 6,571 +0.02(+1.27%)
Nov 21, 2012 1.480 1.600 1.480 1.580 14,602 +0.05(+3.27%)
Nov 20, 2012 1.530 1.530 1.530 1.530 200 +0.00(+0.00%)
Nov 19, 2012 1.530 1.530 1.530 1.530 400 +0.02(+1.32%)
Nov 16, 2012 1.500 1.560 1.490 1.510 12,095 -0.03(-1.95%)
Nov 15, 2012 1.570 1.570 1.510 1.540 3,075 +0.04(+2.67%)
Nov 14, 2012 1.580 1.580 1.460 1.500 22,534 -0.10(-6.25%)
Nov 13, 2012 1.420 1.600 1.420 1.600 10,468 +0.11(+7.38%)
Nov 12, 2012 1.560 1.560 1.490 1.490 5,895 -0.02(-1.32%)
Nov 09, 2012 1.700 1.700 1.510 1.510 16,636 -0.10(-6.21%)
Nov 08, 2012 1.620 1.650 1.520 1.610 13,805 +0.04(+2.55%)
Nov 07, 2012 1.650 1.650 1.570 1.570 11,348 -0.07(-4.27%)
Nov 06, 2012 1.648 1.670 1.570 1.640 7,958 +0.08(+5.13%)
Nov 05, 2012 1.510 1.615 1.510 1.560 19,840 +0.07(+4.70%)
Nov 02, 2012 1.500 1.500 1.466 1.490 1,464 -0.01(-0.84%)
Nov 01, 2012 1.510 1.520 1.500 1.503 7,714 +0.00(+0.17%)
Oct 31, 2012 1.480 1.500 1.350 1.500 5,992 +0.07(+4.60%)
Oct 26, 2012 1.450 1.434 1.434 1.434 3,600 +0.02(+1.70%)
Oct 25, 2012 1.420 1.450 1.410 1.410 9,950 +0.01(+0.71%)
Oct 23, 2012 1.400 1.400 1.400 1.400 5,300 -0.07(-4.76%)
Oct 19, 2012 1.410 1.470 1.410 1.470 5,220 +0.01(+0.80%)
Oct 18, 2012 1.410 1.458 1.410 1.458 4,919 +0.05(+3.43%)
Oct 17, 2012 1.440 1.440 1.410 1.410 5,792 -0.02(-1.40%)
Oct 16, 2012 1.440 1.510 1.430 1.430 2,460 +0.02(+1.42%)
Oct 15, 2012 1.440 1.440 1.400 1.410 2,940 +0.01(+0.56%)
Oct 12, 2012 1.400 1.450 1.400 1.402 5,850 -0.01(-0.55%)
Oct 11, 2012 1.470 1.510 1.400 1.410 11,459 -0.06(-4.08%)
Oct 10, 2012 1.450 1.480 1.410 1.470 27,344 +0.03(+2.08%)
Oct 09, 2012 1.460 1.470 1.430 1.440 6,031 -0.03(-2.04%)
Oct 08, 2012 1.490 1.500 1.470 1.470 2,560 +0.00(+0.00%)
Oct 05, 2012 1.450 1.490 1.420 1.470 7,902 +0.02(+1.38%)
Oct 04, 2012 1.470 1.480 1.430 1.450 4,300 -0.09(-5.84%)
Oct 03, 2012 1.510 1.550 1.480 1.540 24,200 +0.04(+2.67%)
Oct 02, 2012 1.430 1.510 1.360 1.500 11,073 +0.05(+3.45%)
Oct 01, 2012 1.420 1.460 1.420 1.450 2,800 +0.06(+4.32%)
Sep 28, 2012 1.360 1.400 1.360 1.390 14,500 +0.01(+0.72%)
Sep 27, 2012 1.360 1.390 1.360 1.380 6,350 +0.02(+1.47%)
Sep 26, 2012 1.380 1.400 1.350 1.360 22,450 -0.04(-2.86%)
Sep 25, 2012 1.430 1.442 1.390 1.400 13,517 -0.05(-3.45%)
Sep 24, 2012 1.510 1.510 1.400 1.450 3,212 -0.07(-4.61%)
Sep 21, 2012 1.340 1.520 1.310 1.520 21,558 +0.19(+14.29%)
Sep 20, 2012 1.340 1.340 1.320 1.330 1,500 -0.02(-1.48%)
Sep 19, 2012 1.352 1.380 1.350 1.350 8,281 +0.00(+0.00%)
Sep 18, 2012 1.370 1.370 1.300 1.350 10,953 -0.02(-1.46%)
Sep 17, 2012 1.460 1.470 1.360 1.370 12,474 -0.11(-7.43%)
Sep 14, 2012 1.490 1.490 1.480 1.480 18,793 -0.01(-0.67%)
Sep 13, 2012 1.480 1.550 1.270 1.490 24,541 +0.01(+0.72%)
Sep 12, 2012 1.510 1.511 1.477 1.479 8,999 -0.03(-2.03%)
Sep 11, 2012 1.510 1.520 1.510 1.510 5,809 -0.02(-1.30%)
Sep 10, 2012 1.510 1.530 1.510 1.530 26,040 +0.02(+1.32%)
Sep 07, 2012 1.500 1.520 1.390 1.510 40,714 +0.02(+1.34%)
Sep 06, 2012 1.390 1.520 1.390 1.490 2,990 +0.09(+6.43%)
Sep 05, 2012 1.480 1.500 1.400 1.400 15,635 -0.08(-5.41%)
Sep 04, 2012 1.465 1.490 1.430 1.480 12,841 +0.02(+1.37%)
Aug 31, 2012 1.465 1.499 1.450 1.460 6,822 +0.02(+1.39%)
Aug 30, 2012 1.440 1.500 1.440 1.440 8,776 +0.00(+0.00%)
Aug 29, 2012 1.340 1.550 1.310 1.440 582,588 +0.08(+5.88%)
Aug 27, 2012 1.360 1.360 1.300 1.360 4,580 +0.02(+1.80%)
Aug 24, 2012 1.320 1.350 1.320 1.336 6,153 -0.00(-0.30%)
Aug 23, 2012 1.340 1.340 1.320 1.340 2,941 +0.01(+0.75%)
Aug 22, 2012 1.340 1.350 1.320 1.330 17,150 -0.01(-0.75%)
Aug 21, 2012 1.410 1.450 1.320 1.340 13,752 +0.02(+1.52%)
Aug 20, 2012 1.330 1.330 1.320 1.320 1,446 -0.08(-5.71%)
Aug 17, 2012 1.400 1.400 1.350 1.400 26,704 -0.01(-0.70%)
Aug 16, 2012 1.350 1.410 1.350 1.410 200 +0.06(+4.44%)
Aug 15, 2012 1.260 1.350 1.260 1.350 9,281 +0.05(+3.85%)
Aug 14, 2012 1.310 1.370 1.270 1.300 14,039 +0.03(+2.36%)
Aug 13, 2012 1.260 1.490 1.260 1.270 14,676 +0.01(+0.79%)
Aug 10, 2012 1.260 1.295 1.260 1.260 8,626 +0.02(+1.61%)
Aug 09, 2012 1.330 1.330 1.230 1.240 21,438 -0.08(-6.05%)
Aug 08, 2012 1.320 1.320 1.320 1.320 500 +0.02(+1.92%)
Aug 07, 2012 1.432 1.432 1.295 1.295 1,055 -0.15(-10.07%)
Aug 06, 2012 1.380 1.440 1.380 1.440 400 +0.03(+2.26%)
Aug 03, 2012 1.400 1.430 1.340 1.408 1,601 +0.11(+8.32%)
Aug 02, 2012 1.300 1.300 1.300 1.300 200 -0.00(-0.01%)
Aug 01, 2012 1.380 1.380 1.300 1.300 2,204 -0.15(-10.34%)
Jul 31, 2012 1.450 1.500 1.450 1.450 10,674 +0.02(+1.40%)
Jul 30, 2012 1.420 1.430 1.420 1.430 2,850 +0.03(+2.14%)
Jul 26, 2012 1.290 1.400 1.400 1.400 6,600 +0.14(+11.43%)
Jul 25, 2012 1.290 1.290 1.250 1.256 1,063 -0.00(-0.28%)
Jul 24, 2012 1.250 1.260 1.200 1.260 12,956 -0.08(-5.98%)
Jul 23, 2012 1.340 1.340 1.340 1.340 200 -0.01(-0.73%)
Jul 20, 2012 1.290 1.350 1.290 1.350 1,705 +0.07(+5.46%)
Jul 19, 2012 1.330 1.330 1.280 1.280 836 +0.00(+0.00%)
Jul 17, 2012 1.380 1.280 1.280 1.280 15,700 +0.00(+0.00%)
Jul 16, 2012 1.480 1.480 1.214 1.280 7,681 -0.22(-14.66%)
Jul 13, 2012 1.464 1.500 1.464 1.500 8,400 +0.09(+6.38%)
Jul 12, 2012 1.292 1.410 1.292 1.410 1,300 +0.00(+0.00%)
Jul 11, 2012 1.350 1.410 1.300 1.410 2,383 +0.05(+3.68%)
Jul 09, 2012 1.310 1.360 1.360 1.360 200 +0.05(+3.82%)
Jul 06, 2012 1.400 1.400 1.310 1.310 2,667 -0.09(-6.43%)
Jul 05, 2012 1.310 1.400 1.260 1.400 10,940 +0.07(+5.26%)
Jul 03, 2012 1.250 1.330 1.240 1.330 204,010 +0.10(+8.13%)
Jul 02, 2012 1.290 1.290 1.230 1.230 6,856 -0.08(-6.11%)
Jun 29, 2012 1.290 1.310 1.254 1.310 4,014 +0.02(+1.55%)
Jun 28, 2012 1.250 1.290 1.250 1.290 300 -0.01(-0.77%)
Jun 27, 2012 1.290 1.300 1.290 1.300 2,469 +0.04(+3.17%)
Jun 26, 2012 1.230 1.280 1.230 1.260 6,855 +0.00(+0.00%)
Jun 22, 2012 1.250 1.260 1.260 1.260 41,800 +0.01(+0.80%)
Jun 21, 2012 1.250 1.250 1.240 1.250 4,244 +0.00(+0.00%)
Jun 20, 2012 1.260 1.260 1.250 1.250 3,887 -0.00(-0.14%)
Jun 19, 2012 1.220 1.252 1.220 1.252 4,430 +0.01(+0.59%)
Jun 18, 2012 1.290 1.290 1.240 1.244 700 -0.06(-4.27%)
Jun 15, 2012 1.200 1.300 1.190 1.300 3,424 +0.10(+8.33%)
Jun 14, 2012 1.300 1.300 1.200 1.200 2,199 -0.08(-6.25%)
Jun 13, 2012 1.280 1.280 1.280 1.280 10,900 -0.02(-1.54%)
Jun 12, 2012 1.250 1.350 1.204 1.300 10,192 +0.05(+4.00%)
Jun 11, 2012 1.260 1.290 1.220 1.250 7,200 -0.03(-2.34%)
Jun 08, 2012 1.250 1.280 1.210 1.280 9,040 +0.03(+2.40%)
Jun 07, 2012 1.272 1.272 1.250 1.250 26,867 -0.05(-3.85%)
Jun 06, 2012 1.320 1.320 1.250 1.300 3,826 +0.01(+0.78%)
Jun 05, 2012 1.300 1.320 1.240 1.290 13,445 -0.08(-5.69%)
Jun 04, 2012 1.370 1.370 1.330 1.368 24,574 +0.04(+2.84%)
Jun 01, 2012 1.220 1.340 1.220 1.330 8,390 +0.10(+8.13%)
May 31, 2012 1.250 1.270 1.220 1.230 18,256 -0.02(-1.59%)
May 30, 2012 1.260 1.300 1.250 1.250 8,784 -0.10(-7.41%)
May 29, 2012 1.260 1.400 1.250 1.350 5,981 +0.05(+3.85%)
May 25, 2012 1.310 1.329 1.170 1.300 8,270 -0.07(-5.11%)
May 23, 2012 1.350 1.370 1.370 1.370 1,900 +0.02(+1.48%)
May 22, 2012 1.350 1.390 1.350 1.350 13,952 +0.00(+0.00%)
May 21, 2012 1.350 1.380 1.350 1.350 21,990 +0.00(+0.00%)
May 18, 2012 1.400 1.420 1.350 1.350 17,660 -0.05(-3.57%)
May 17, 2012 1.350 1.420 1.350 1.400 14,438 +0.05(+3.70%)
May 16, 2012 1.360 1.370 1.290 1.350 2,690 -0.05(-3.57%)
May 15, 2012 1.400 1.400 1.400 1.400 12,273 +0.00(+0.00%)
May 14, 2012 1.400 1.432 1.400 1.400 8,054 +0.00(+0.00%)
May 11, 2012 1.400 1.440 1.400 1.400 6,900 -0.02(-1.41%)
May 10, 2012 1.420 1.420 1.400 1.420 7,508 -0.01(-0.70%)
May 09, 2012 1.400 1.430 1.390 1.430 6,025 +0.03(+2.14%)
May 08, 2012 1.400 1.420 1.400 1.400 6,200 +0.01(+0.72%)
May 07, 2012 1.390 1.393 1.390 1.390 5,648 +0.00(+0.00%)
May 04, 2012 1.440 1.440 1.390 1.390 9,465 -0.05(-3.47%)
May 03, 2012 1.450 1.450 1.440 1.440 10,250 -0.02(-1.37%)
May 02, 2012 1.450 1.470 1.450 1.460 25,030 +0.01(+0.69%)
May 01, 2012 1.450 1.460 1.450 1.450 1,720 -0.00(-0.01%)
Apr 30, 2012 1.460 1.460 1.450 1.450 14,129 -0.06(-3.89%)
Apr 27, 2012 1.520 1.520 1.450 1.509 3,363 +0.01(+0.59%)
Apr 26, 2012 1.450 1.500 1.450 1.500 3,101 +0.03(+2.03%)
Apr 25, 2012 1.500 1.500 1.470 1.470 400 -0.05(-3.28%)
Apr 24, 2012 1.490 1.520 1.430 1.520 17,918 +0.03(+2.01%)
Apr 23, 2012 1.450 1.490 1.450 1.490 3,651 +0.00(+0.00%)
Apr 19, 2012 1.500 1.490 1.490 1.490 6,400 -0.04(-2.61%)
Apr 18, 2012 1.520 1.540 1.461 1.530 3,104 +0.03(+2.00%)
Apr 17, 2012 1.460 1.530 1.460 1.500 45,527 +0.04(+2.74%)
Apr 16, 2012 1.500 1.500 1.430 1.460 15,309 -0.04(-2.67%)
Apr 13, 2012 1.500 1.530 1.500 1.500 2,620 -0.03(-1.96%)
Apr 12, 2012 1.500 1.530 1.490 1.530 108,552 -0.05(-3.16%)
Apr 11, 2012 1.530 1.580 1.480 1.580 59,217 +0.05(+3.26%)
Apr 10, 2012 1.520 1.540 1.510 1.530 27,651 +0.02(+1.33%)
Apr 09, 2012 1.520 1.550 1.510 1.510 9,710 -0.04(-2.58%)
Apr 05, 2012 1.510 1.560 1.510 1.550 7,081 +0.04(+2.65%)
Apr 04, 2012 1.510 1.510 1.510 1.510 11,060 -0.03(-1.95%)
Apr 03, 2012 1.480 1.540 1.480 1.540 2,196 +0.06(+4.05%)
Apr 02, 2012 1.480 1.500 1.480 1.480 5,290 +0.00(+0.00%)
Mar 30, 2012 1.470 1.500 1.410 1.480 20,537 +0.01(+0.68%)
Mar 29, 2012 1.480 1.480 1.470 1.470 2,000 +0.01(+0.68%)
Mar 28, 2012 1.480 1.480 1.450 1.460 35,964 -0.02(-1.35%)
Mar 27, 2012 1.520 1.520 1.470 1.480 6,646 -0.05(-3.27%)
Mar 26, 2012 1.520 1.530 1.450 1.530 29,151 +0.03(+2.00%)
Mar 23, 2012 1.490 1.500 1.470 1.500 27,834 +0.03(+2.04%)
Mar 22, 2012 1.510 1.520 1.460 1.470 43,200 -0.03(-2.00%)
Mar 21, 2012 1.510 1.550 1.470 1.500 35,005 +0.00(+0.00%)
Mar 20, 2012 1.500 1.550 1.480 1.500 76,855 +0.02(+1.35%)
Mar 19, 2012 1.530 1.548 1.450 1.480 106,134 -0.07(-4.52%)
Mar 16, 2012 1.500 1.550 1.450 1.550 18,950 +0.04(+2.65%)
Mar 15, 2012 1.460 1.510 1.450 1.510 8,009 +0.07(+4.86%)
Mar 14, 2012 1.460 1.460 1.400 1.440 11,400 +0.04(+2.86%)
Mar 13, 2012 1.480 1.500 1.400 1.400 30,298 -0.08(-5.41%)
Mar 12, 2012 1.400 1.500 1.400 1.480 208,337 +0.08(+5.71%)
Mar 09, 2012 1.390 1.400 1.350 1.400 1,700 +0.02(+1.45%)
Mar 08, 2012 1.350 1.400 1.320 1.380 25,540 +0.03(+2.22%)
Mar 07, 2012 1.310 1.350 1.310 1.350 3,800 +0.01(+0.75%)
Mar 06, 2012 1.310 1.370 1.310 1.340 7,959 -0.03(-2.19%)
Mar 05, 2012 1.340 1.370 1.300 1.370 9,311 +0.01(+0.74%)
Mar 02, 2012 1.350 1.360 1.350 1.360 50,301 -0.02(-1.45%)
Mar 01, 2012 1.330 1.380 1.300 1.380 9,841 +0.06(+4.55%)
Feb 29, 2012 1.370 1.390 1.260 1.320 61,975 -0.07(-5.04%)
Feb 28, 2012 1.320 1.400 1.320 1.390 5,400 +0.01(+0.72%)
Feb 27, 2012 1.350 1.380 1.320 1.380 18,984 +0.02(+1.47%)
Feb 24, 2012 1.350 1.420 1.350 1.360 9,805 +0.01(+0.74%)
Feb 23, 2012 1.330 1.399 1.330 1.350 1,897 +0.01(+0.75%)
Feb 22, 2012 1.320 1.410 1.320 1.340 13,006 +0.03(+2.29%)
Feb 21, 2012 1.240 1.550 1.240 1.310 119,706 +0.10(+8.18%)
Feb 17, 2012 1.280 1.280 1.200 1.211 17,920 -0.08(-6.12%)
Feb 16, 2012 1.320 1.390 1.200 1.290 48,798 +0.00(+0.00%)
Feb 15, 2012 1.400 1.400 1.240 1.290 4,054 -0.11(-7.86%)
Feb 14, 2012 1.510 1.510 1.370 1.400 7,298 -0.10(-6.67%)
Feb 13, 2012 1.340 1.620 1.340 1.500 61,842 +0.14(+10.29%)
Feb 10, 2012 1.270 1.360 1.200 1.360 20,510 +0.14(+11.37%)
Feb 09, 2012 1.220 1.221 1.195 1.221 10,758 +0.03(+2.71%)
Feb 08, 2012 1.240 1.250 1.180 1.189 14,411 -0.05(-4.11%)
Feb 07, 2012 1.260 1.260 1.210 1.240 4,228 -0.01(-0.80%)
Feb 06, 2012 1.220 1.250 1.220 1.250 10,869 +0.00(+0.00%)
Feb 03, 2012 1.230 1.250 1.230 1.250 10,777 +0.02(+1.63%)
Feb 02, 2012 1.200 1.230 1.200 1.230 2,002 +0.06(+5.13%)
Jan 31, 2012 1.200 1.170 1.170 1.170 12,600 +0.01(+0.86%)
Jan 30, 2012 1.200 1.200 1.160 1.160 1,409 -0.08(-6.46%)
Jan 27, 2012 1.270 1.270 1.240 1.240 2,890 -0.06(-4.61%)
Jan 26, 2012 1.280 1.370 1.280 1.300 5,074 -0.05(-3.70%)
Jan 25, 2012 1.140 1.360 1.140 1.350 19,110 +0.20(+17.39%)
Jan 24, 2012 1.100 1.170 1.100 1.150 2,923 +0.04(+3.60%)
Jan 23, 2012 1.101 1.110 1.101 1.110 2,400 -0.03(-2.63%)
Jan 20, 2012 1.130 1.200 1.040 1.140 9,613 +0.01(+0.88%)
Jan 19, 2012 1.140 1.146 1.100 1.130 7,402 -0.04(-3.42%)
Jan 18, 2012 1.110 1.180 1.070 1.170 9,640 +0.03(+2.63%)
Jan 17, 2012 1.060 1.150 1.060 1.140 18,798 +0.12(+11.76%)
Jan 13, 2012 1.080 1.080 1.020 1.020 6,124 -0.03(-2.86%)
Jan 12, 2012 1.050 1.070 1.050 1.050 4,176 +0.00(+0.00%)
Jan 11, 2012 1.050 1.050 1.050 1.050 3,600 -0.01(-0.94%)
Jan 10, 2012 1.060 1.060 1.050 1.060 16,685 -0.01(-0.93%)
Jan 09, 2012 1.071 1.071 1.070 1.070 1,424 -0.01(-1.25%)
Jan 06, 2012 1.110 1.110 1.040 1.083 6,169 -0.02(-1.50%)
Jan 05, 2012 1.060 1.140 1.060 1.100 1,100 +0.05(+4.56%)
Jan 04, 2012 1.100 1.100 1.050 1.052 2,250 +0.01(+1.15%)
Dec 30, 2011 1.100 1.100 1.000 1.040 77,571 -0.06(-5.45%)
Dec 29, 2011 1.000 1.100 0.9800 1.100 64,200 +0.10(+10.00%)
Dec 28, 2011 1.020 1.020 1.000 1.000 20,533 +0.00(+0.00%)
Dec 27, 2011 1.000 1.050 0.9800 1.000 70,296 -0.01(-0.99%)
Dec 23, 2011 1.047 1.060 1.010 1.010 29,055 -0.02(-1.94%)
Dec 21, 2011 1.050 1.050 1.030 1.030 111,692 -0.02(-1.90%)
Dec 20, 2011 1.120 1.120 1.040 1.050 50,912 -0.05(-4.55%)
Dec 19, 2011 1.140 1.170 1.060 1.100 75,992 -0.03(-2.65%)
Dec 16, 2011 1.130 1.150 1.130 1.130 5,247 -0.02(-1.74%)
Dec 15, 2011 1.140 1.170 1.140 1.150 18,400 +0.02(+1.77%)
Dec 14, 2011 1.110 1.140 1.100 1.130 6,609 +0.01(+0.89%)
Dec 13, 2011 1.150 1.220 1.120 1.120 21,470 -0.05(-4.27%)
Dec 12, 2011 1.210 1.210 1.140 1.170 7,217 -0.01(-0.85%)
Dec 09, 2011 1.200 1.240 1.150 1.180 16,874 -0.06(-4.84%)
Dec 08, 2011 1.240 1.260 1.190 1.240 36,334 -0.04(-3.13%)
Dec 07, 2011 1.280 1.280 1.204 1.280 14,440 -0.02(-1.54%)
Dec 06, 2011 1.270 1.311 1.220 1.300 17,699 +0.03(+2.36%)
Dec 05, 2011 1.150 1.280 1.150 1.270 45,653 +0.10(+8.55%)
Dec 02, 2011 1.050 1.200 1.050 1.170 1,058,232 +0.12(+11.43%)
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.