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, 2013 1.885 1.989 1.870 1.907 298,066 +0.01(+0.79%)
Jul 30, 2013 1.863 1.915 1.848 1.892 35,885 +0.05(+2.83%)
Jul 29, 2013 1.803 1.840 1.803 1.840 42,133 +0.05(+2.92%)
Jul 26, 2013 1.818 1.855 1.676 1.788 45,666 +0.04(+2.13%)
Jul 25, 2013 1.820 1.820 1.751 1.751 19,882 +0.00(+0.00%)
Jul 24, 2013 1.736 1.810 1.699 1.751 72,015 +0.05(+3.07%)
Jul 23, 2013 1.729 1.729 1.676 1.699 6,486 -0.01(-0.87%)
Jul 22, 2013 1.691 1.714 1.684 1.714 4,429 +0.03(+1.77%)
Jul 19, 2013 1.661 1.684 1.639 1.684 45,895 +0.02(+1.35%)
Jul 18, 2013 1.647 1.676 1.647 1.661 46,557 +0.01(+0.91%)
Jul 17, 2013 1.632 1.654 1.617 1.647 57,473 +0.01(+0.91%)
Jul 16, 2013 1.639 1.639 1.632 1.632 1,620 -0.01(-0.45%)
Jul 15, 2013 1.617 1.653 1.617 1.639 12,895 +0.01(+0.92%)
Jul 12, 2013 1.639 1.647 1.624 1.624 30,282 -0.01(-0.45%)
Jul 11, 2013 1.632 1.632 1.622 1.632 10,536 +0.04(+2.33%)
Jul 10, 2013 1.632 1.632 1.594 1.594 8,455 -0.04(-2.73%)
Jul 09, 2013 1.632 1.639 1.609 1.639 18,122 +0.02(+1.38%)
Jul 08, 2013 1.580 1.617 1.565 1.617 76,824 +0.00(+0.18%)
Jul 05, 2013 1.617 1.617 1.602 1.614 6,312 -0.00(-0.18%)
Jul 03, 2013 1.609 1.617 1.609 1.617 1,029 -0.01(-0.91%)
Jul 02, 2013 1.609 1.632 1.602 1.632 11,770 +0.00(+0.00%)
Jul 01, 2013 1.609 1.632 1.602 1.632 5,274 +0.02(+1.39%)
Jun 28, 2013 1.602 1.632 1.602 1.609 1,833 +0.01(+0.47%)
Jun 27, 2013 1.617 1.624 1.602 1.602 11,725 -0.02(-1.38%)
Jun 26, 2013 1.590 1.624 1.590 1.624 26,027 +0.01(+0.93%)
Jun 25, 2013 1.632 1.632 1.606 1.609 11,542 -0.02(-1.37%)
Jun 24, 2013 1.632 1.632 1.602 1.632 14,005 +0.00(+0.00%)
Jun 21, 2013 1.602 1.632 1.602 1.632 34,515 +0.03(+2.10%)
Jun 20, 2013 1.587 1.617 1.587 1.598 31,920 +0.00(+0.23%)
Jun 19, 2013 1.611 1.611 1.594 1.594 4,702 -0.04(-2.28%)
Jun 18, 2013 1.596 1.632 1.596 1.632 2,162 +0.03(+1.86%)
Jun 17, 2013 1.587 1.624 1.587 1.602 19,319 +0.01(+0.35%)
Jun 14, 2013 1.587 1.617 1.587 1.596 2,972 -0.01(-0.81%)
Jun 13, 2013 1.587 1.609 1.587 1.609 24,027 +0.01(+0.47%)
Jun 12, 2013 1.587 1.617 1.587 1.602 28,266 -0.01(-0.46%)
Jun 11, 2013 1.580 1.609 1.580 1.609 3,664 +0.01(+0.47%)
Jun 10, 2013 1.588 1.602 1.588 1.602 671,488 +0.01(+0.94%)
Jun 07, 2013 1.580 1.602 1.580 1.587 11,172 +0.00(+0.00%)
Jun 06, 2013 1.587 1.587 1.587 1.587 4,026 +0.00(+0.00%)
Jun 05, 2013 1.550 1.587 1.550 1.587 41,344 +0.00(+0.05%)
Jun 04, 2013 1.527 1.587 1.527 1.586 47,618 +0.03(+1.86%)
Jun 03, 2013 1.572 1.580 1.557 1.557 16,642 -0.01(-0.94%)
May 31, 2013 1.580 1.580 1.557 1.572 28,636 +0.01(+0.48%)
May 30, 2013 1.550 1.572 1.550 1.565 8,592 -0.01(-0.47%)
May 29, 2013 1.557 1.572 1.550 1.572 125,517 +0.00(+0.00%)
May 28, 2013 1.558 1.572 1.557 1.572 22,139 +0.01(+0.91%)
May 24, 2013 1.558 1.558 1.558 1.558 268 +0.00(+0.05%)
May 23, 2013 1.542 1.564 1.535 1.557 5,127 +0.01(+0.48%)
May 22, 2013 1.572 1.572 1.550 1.550 19,038 -0.02(-1.42%)
May 21, 2013 1.565 1.572 1.557 1.572 5,661 +0.00(+0.01%)
May 20, 2013 1.550 1.572 1.550 1.572 20,042 +0.01(+0.90%)
May 17, 2013 1.550 1.558 1.542 1.558 21,125 +0.01(+0.53%)
May 16, 2013 1.557 1.565 1.542 1.550 7,983 -0.01(-0.95%)
May 15, 2013 1.535 1.572 1.535 1.565 33,167 +0.01(+0.96%)
May 13, 2013 1.563 1.565 1.550 1.550 1,069 +0.00(+0.00%)
May 10, 2013 1.550 1.565 1.550 1.550 4,469 +0.01(+0.97%)
May 09, 2013 1.550 1.550 1.535 1.535 2,147 -0.04(-2.37%)
May 08, 2013 1.527 1.572 1.527 1.572 26,081 +0.01(+0.48%)
May 07, 2013 1.550 1.572 1.550 1.565 15,434 +0.00(+0.00%)
May 06, 2013 1.580 1.594 1.527 1.565 24,914 +0.01(+0.48%)
May 03, 2013 1.550 1.580 1.557 1.557 27,603 -0.02(-1.41%)
May 02, 2013 1.558 1.587 1.557 1.580 3,999 +0.03(+1.92%)
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.