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 (%)
Feb 28, 2014 1.727 1.759 1.713 1.713 12,352 -0.05(-2.60%)
Feb 27, 2014 1.737 1.767 1.721 1.759 14,657 +0.04(+2.48%)
Feb 26, 2014 1.751 1.789 1.713 1.716 23,429 -0.04(-2.00%)
Feb 25, 2014 1.729 1.751 1.713 1.751 24,126 +0.03(+1.77%)
Feb 24, 2014 1.729 1.751 1.698 1.721 38,991 -0.03(-1.74%)
Feb 21, 2014 1.713 1.759 1.713 1.751 11,312 +0.04(+2.22%)
Feb 20, 2014 1.721 1.728 1.660 1.713 92,905 -0.04(-2.17%)
Feb 19, 2014 1.721 1.789 1.683 1.751 64,799 +0.02(+0.88%)
Feb 18, 2014 1.789 1.789 1.690 1.736 47,353 -0.05(-2.97%)
Feb 14, 2014 1.828 1.789 1.789 1.789 1,707 -0.05(-2.49%)
Feb 13, 2014 1.835 1.850 1.835 1.835 6,010 -0.03(-1.63%)
Feb 12, 2014 1.873 1.881 1.858 1.866 32,471 -0.02(-0.81%)
Feb 11, 2014 1.835 1.881 1.835 1.881 6,270 -0.01(-0.40%)
Feb 10, 2014 1.896 1.896 1.866 1.888 10,163 -0.02(-0.80%)
Feb 07, 2014 1.850 1.904 1.850 1.904 12,009 +0.05(+2.46%)
Feb 06, 2014 1.843 1.858 1.828 1.858 13,276 +0.03(+1.62%)
Feb 05, 2014 1.782 1.843 1.782 1.828 3,296 +0.02(+1.31%)
Feb 04, 2014 1.675 1.812 1.675 1.805 27,109 +0.13(+7.73%)
Feb 03, 2014 1.797 1.797 1.614 1.675 11,223 -0.10(-5.58%)
Jan 31, 2014 1.782 1.819 1.630 1.774 9,992 -0.01(-0.43%)
Jan 30, 2014 1.652 1.858 1.652 1.782 16,722 +0.11(+6.85%)
Jan 29, 2014 1.690 1.698 1.668 1.668 4,466 -0.03(-1.79%)
Jan 28, 2014 1.721 1.789 1.561 1.698 16,360 -0.02(-0.89%)
Jan 27, 2014 1.683 1.797 1.683 1.713 2,147 -0.05(-2.68%)
Jan 24, 2014 1.782 1.782 1.645 1.761 21,300 +0.03(+1.47%)
Jan 23, 2014 1.797 1.797 1.714 1.735 3,354 -0.04(-2.21%)
Jan 22, 2014 1.835 1.835 1.668 1.774 13,194 +0.03(+1.75%)
Jan 21, 2014 1.744 1.805 1.690 1.744 12,521 -0.05(-2.55%)
Jan 17, 2014 1.812 1.789 1.789 1.789 5,778 -0.04(-2.08%)
Jan 16, 2014 1.828 1.858 1.789 1.828 13,272 +0.02(+0.84%)
Jan 15, 2014 1.858 1.873 1.789 1.812 61,525 -0.05(-2.46%)
Jan 14, 2014 1.888 1.927 1.835 1.858 25,406 -0.02(-0.81%)
Jan 13, 2014 1.876 1.934 1.851 1.873 32,670 +0.00(+0.00%)
Jan 10, 2014 1.888 1.911 1.866 1.873 1,862 -0.01(-0.41%)
Jan 09, 2014 1.904 1.911 1.873 1.881 10,484 -0.02(-0.80%)
Jan 08, 2014 1.904 1.904 1.896 1.896 1,117 +0.00(+0.00%)
Jan 07, 2014 1.888 1.938 1.850 1.896 13,262 +0.02(+1.22%)
Jan 06, 2014 1.873 1.926 1.850 1.873 13,037 +0.04(+2.07%)
Jan 03, 2014 1.919 1.957 1.835 1.835 174,131 -0.07(-3.60%)
Jan 02, 2014 1.866 1.904 1.843 1.904 10,136 -0.01(-0.40%)
Dec 31, 2013 1.866 1.911 1.911 1.911 27,446 +0.08(+4.15%)
Dec 30, 2013 1.928 1.928 1.828 1.835 15,626 -0.07(-3.60%)
Dec 27, 2013 1.942 1.942 1.904 1.904 28,037 -0.02(-0.79%)
Dec 26, 2013 1.949 1.949 1.888 1.919 6,031 +0.02(+0.80%)
Dec 24, 2013 1.911 1.942 1.874 1.904 10,642 +0.04(+2.04%)
Dec 23, 2013 1.896 1.896 1.843 1.866 29,576 -0.02(-0.81%)
Dec 20, 2013 1.904 1.942 1.843 1.881 32,757 +0.02(+1.23%)
Dec 19, 2013 1.919 1.949 1.843 1.858 28,984 -0.02(-0.81%)
Dec 18, 2013 1.873 1.949 1.843 1.873 23,591 +0.02(+1.23%)
Dec 17, 2013 1.851 1.873 1.850 1.850 2,021 +0.00(+0.00%)
Dec 16, 2013 1.896 1.934 1.850 1.850 5,912 -0.02(-0.81%)
Dec 13, 2013 1.858 1.866 1.843 1.866 10,608 +0.02(+1.24%)
Dec 12, 2013 1.843 1.957 1.843 1.843 59,927 +0.00(+0.00%)
Dec 11, 2013 1.881 1.881 1.843 1.843 19,865 -0.03(-1.63%)
Dec 10, 2013 1.911 1.934 1.873 1.873 13,563 -0.02(-0.81%)
Dec 09, 2013 1.911 1.934 1.869 1.888 6,098 +0.01(+0.40%)
Dec 06, 2013 1.919 1.980 1.850 1.881 38,890 -0.05(-2.76%)
Dec 05, 2013 1.942 1.965 1.911 1.934 54,166 -0.02(-1.17%)
Dec 04, 2013 1.972 1.972 1.957 1.957 459 +0.02(+0.78%)
Dec 03, 2013 1.949 1.972 1.942 1.942 9,440 +0.01(+0.39%)
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.