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 (%)
Oct 31, 2016 1.869 1.909 1.869 1.909 2,247 +0.03(+1.69%)
Oct 28, 2016 1.948 1.948 1.869 1.877 2,411 -0.11(-5.60%)
Oct 27, 2016 1.988 1.988 1.988 1.988 154 +0.06(+3.09%)
Oct 26, 2016 1.948 1.988 1.877 1.928 15,218 +0.02(+1.04%)
Oct 25, 2016 1.909 1.909 1.909 1.909 5,097 +0.04(+2.13%)
Oct 24, 2016 1.869 1.869 1.869 1.869 421 -0.02(-1.14%)
Oct 21, 2016 1.869 1.893 1.869 1.890 3,209 -0.04(-2.18%)
Oct 19, 2016 1.932 1.932 1.932 1.932 186 +0.02(+1.25%)
Oct 18, 2016 1.893 1.909 1.893 1.909 358 +0.02(+1.27%)
Oct 17, 2016 1.900 1.911 1.885 1.885 2,084 -0.06(-2.87%)
Oct 14, 2016 1.930 1.940 1.917 1.940 13,072 +0.00(+0.00%)
Oct 13, 2016 1.940 1.940 1.940 1.940 528 -0.01(-0.41%)
Oct 12, 2016 1.912 1.948 1.912 1.948 256 +0.02(+0.82%)
Oct 11, 2016 1.899 1.932 1.899 1.932 601 +0.01(+0.41%)
Oct 10, 2016 1.948 1.948 1.893 1.924 1,115 +0.00(+0.00%)
Oct 07, 2016 1.908 1.924 1.903 1.924 2,474 +0.01(+0.41%)
Oct 06, 2016 1.917 1.917 1.869 1.917 1,591 -0.02(-0.82%)
Oct 05, 2016 1.901 1.940 1.900 1.932 5,338 +0.06(+2.97%)
Oct 04, 2016 1.930 1.930 1.877 1.877 4,208 -0.04(-2.08%)
Oct 03, 2016 1.972 1.972 1.917 1.917 4,070 -0.05(-2.43%)
Sep 30, 2016 2.020 2.020 1.940 1.964 22,600 +0.02(+0.81%)
Sep 29, 2016 1.909 1.988 1.909 1.948 50,911 +0.03(+1.66%)
Sep 28, 2016 1.883 1.956 1.883 1.917 19,572 +0.02(+1.26%)
Sep 27, 2016 1.956 1.956 1.885 1.893 13,289 -0.09(-4.41%)
Sep 26, 2016 1.964 1.988 1.964 1.980 4,207 -0.00(-0.00%)
Sep 23, 2016 1.932 2.012 1.932 1.980 141,821 +0.02(+0.81%)
Sep 22, 2016 1.956 1.988 1.956 1.964 3,321 +0.03(+1.65%)
Sep 21, 2016 1.924 1.980 1.924 1.932 19,512 +0.02(+0.83%)
Sep 20, 2016 1.917 1.940 1.917 1.917 3,837 -0.01(-0.41%)
Sep 19, 2016 1.948 1.948 1.909 1.924 18,487 -0.04(-2.02%)
Sep 16, 2016 1.940 1.988 1.924 1.964 18,266 -0.01(-0.40%)
Sep 15, 2016 1.980 1.980 1.932 1.972 5,246 +0.02(+1.22%)
Sep 14, 2016 1.975 2.004 1.948 1.948 64,144 -0.02(-0.81%)
Sep 13, 2016 1.932 1.988 1.932 1.964 14,696 +0.04(+2.07%)
Sep 12, 2016 1.932 1.936 1.924 1.924 2,391 +0.00(+0.00%)
Sep 09, 2016 1.930 1.932 1.924 1.924 3,622 +0.00(+0.00%)
Sep 08, 2016 1.932 1.956 1.924 1.924 1,857 -0.01(-0.41%)
Sep 07, 2016 1.972 1.972 1.932 1.932 11,687 -0.04(-2.02%)
Sep 06, 2016 1.932 1.980 1.924 1.972 6,669 +0.04(+2.06%)
Sep 02, 2016 1.980 1.932 1.932 1.932 2,137 -0.04(-2.02%)
Sep 01, 2016 1.932 1.980 1.932 1.972 3,463 +0.03(+1.64%)
Aug 31, 2016 1.948 1.948 1.901 1.940 21,416 -0.01(-0.41%)
Aug 30, 2016 1.988 1.996 1.948 1.948 83,485 -0.04(-2.00%)
Aug 29, 2016 1.889 1.988 1.885 1.988 56,740 +0.08(+4.17%)
Aug 26, 2016 1.924 1.988 1.790 1.909 160,237 +0.20(+11.63%)
Aug 25, 2016 1.750 1.750 1.710 1.710 6,404 -0.03(-1.83%)
Aug 24, 2016 1.670 1.750 1.670 1.742 4,109 +0.05(+2.72%)
Aug 23, 2016 1.670 1.695 1.654 1.695 5,975 +0.03(+1.52%)
Aug 22, 2016 1.694 1.694 1.670 1.670 28,689 -0.02(-1.41%)
Aug 19, 2016 1.689 1.694 1.678 1.694 3,808 +0.02(+0.95%)
Aug 18, 2016 1.688 1.688 1.678 1.678 667 -0.00(-0.14%)
Aug 17, 2016 1.718 1.718 1.678 1.680 3,801 -0.03(-1.72%)
Aug 16, 2016 1.670 1.710 1.670 1.710 1,336 +0.05(+2.87%)
Aug 15, 2016 1.686 1.686 1.652 1.662 8,869 -0.02(-1.42%)
Aug 12, 2016 1.670 1.686 1.670 1.686 767 -0.01(-0.42%)
Aug 11, 2016 1.694 1.694 1.686 1.693 1,760 +0.02(+0.90%)
Aug 10, 2016 1.686 1.686 1.670 1.678 7,234 -0.02(-0.94%)
Aug 08, 2016 1.686 1.694 1.678 1.694 2 +0.00(+0.00%)
Aug 05, 2016 1.670 1.734 1.670 1.694 7,199 +0.02(+0.95%)
Aug 04, 2016 1.710 1.710 1.678 1.678 377 -0.03(-1.86%)
Aug 03, 2016 1.726 1.734 1.698 1.710 5,156 +0.00(+0.00%)
Aug 02, 2016 1.678 1.726 1.670 1.710 4,757 +0.04(+2.38%)
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.