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 (%)
Aug 30, 2013 1.833 1.833 1.810 1.818 8,455 -0.00(-0.02%)
Aug 29, 2013 1.825 1.825 1.810 1.818 25,870 +0.01(+0.83%)
Aug 28, 2013 1.818 1.848 1.781 1.803 43,260 -0.01(-0.41%)
Aug 27, 2013 1.811 1.945 1.803 1.810 26,803 -0.01(-0.82%)
Aug 26, 2013 1.833 1.915 1.825 1.825 63,272 +0.01(+0.41%)
Aug 23, 2013 1.856 2.049 1.818 1.818 65,813 -0.02(-1.21%)
Aug 22, 2013 1.825 1.855 1.788 1.840 301,949 +0.01(+0.82%)
Aug 21, 2013 1.825 1.828 1.825 1.825 3,086 +0.00(+0.00%)
Aug 20, 2013 1.855 1.863 1.825 1.825 13,563 +0.00(+0.00%)
Aug 19, 2013 1.855 1.855 1.825 1.825 114,377 -0.03(-1.61%)
Aug 16, 2013 1.833 1.863 1.825 1.855 165,332 +0.02(+1.22%)
Aug 15, 2013 1.825 1.854 1.796 1.833 51,104 -0.01(-0.40%)
Aug 14, 2013 1.930 1.930 1.825 1.840 65,202 -0.06(-3.14%)
Aug 13, 2013 1.788 1.919 1.788 1.900 125,640 +0.10(+5.81%)
Aug 12, 2013 1.825 1.848 1.788 1.796 54,945 -0.01(-0.82%)
Aug 09, 2013 1.863 1.863 1.788 1.810 18,951 -0.03(-1.62%)
Aug 08, 2013 1.758 1.840 1.714 1.840 16,318 +0.08(+4.66%)
Aug 07, 2013 1.863 1.863 1.736 1.758 32,938 -0.10(-5.60%)
Aug 06, 2013 1.930 1.971 1.863 1.863 23,772 -0.03(-1.73%)
Aug 05, 2013 1.997 1.997 1.863 1.895 89,391 -0.09(-4.36%)
Aug 02, 2013 1.974 2.027 1.930 1.982 97,962 +0.01(+0.76%)
Aug 01, 2013 1.922 2.027 1.855 1.967 109,523 +0.06(+3.12%)
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%)
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.