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 29, 2016 1.694 1.702 1.670 1.670 6,616 +0.00(+0.00%)
Jul 28, 2016 1.694 1.718 1.670 1.670 2,497 -0.01(-0.47%)
Jul 27, 2016 1.678 1.710 1.670 1.678 2,421 -0.03(-1.86%)
Jul 26, 2016 1.670 1.710 1.670 1.710 2,552 +0.03(+1.90%)
Jul 25, 2016 1.670 1.742 1.670 1.678 3,269 -0.04(-2.32%)
Jul 22, 2016 1.710 1.718 1.670 1.718 5,766 +0.01(+0.47%)
Jul 21, 2016 1.678 1.710 1.670 1.710 3,876 +0.03(+1.87%)
Jul 20, 2016 1.694 1.694 1.678 1.678 2,703 -0.01(-0.45%)
Jul 19, 2016 1.683 1.686 1.670 1.686 2,853 +0.02(+0.95%)
Jul 18, 2016 1.657 1.694 1.657 1.670 23,304 +0.01(+0.48%)
Jul 15, 2016 1.717 1.718 1.654 1.662 10,326 +0.00(+0.27%)
Jul 14, 2016 1.667 1.667 1.658 1.658 2,552 -0.05(-3.05%)
Jul 13, 2016 1.662 1.718 1.662 1.710 17,627 +0.06(+3.36%)
Jul 12, 2016 1.710 1.710 1.654 1.654 27,263 +0.00(+0.00%)
Jul 11, 2016 1.678 1.702 1.638 1.654 11,258 -0.02(-0.95%)
Jul 08, 2016 1.670 1.670 1.670 1.670 665 +0.00(+0.00%)
Jul 07, 2016 1.705 1.705 1.619 1.670 21,445 +0.00(+0.00%)
Jul 06, 2016 1.702 1.702 1.654 1.670 9,372 -0.04(-2.55%)
Jul 05, 2016 1.714 1.714 1.714 1.714 320 +0.01(+0.70%)
Jul 01, 2016 1.750 1.702 1.702 1.702 2,389 -0.02(-1.38%)
Jun 30, 2016 1.742 1.742 1.670 1.726 6,454 +0.02(+0.93%)
Jun 29, 2016 1.694 1.734 1.694 1.710 6,338 +0.01(+0.47%)
Jun 28, 2016 1.690 1.710 1.690 1.702 4,022 +0.06(+3.38%)
Jun 27, 2016 1.646 1.694 1.646 1.646 8,280 -0.01(-0.48%)
Jun 24, 2016 1.694 1.694 1.654 1.654 4,417 -0.09(-5.02%)
Jun 23, 2016 1.742 1.750 1.718 1.742 7,298 +0.05(+2.82%)
Jun 22, 2016 1.686 1.742 1.686 1.694 3,674 +0.01(+0.47%)
Jun 21, 2016 1.712 1.734 1.630 1.686 35,038 -0.04(-2.30%)
Jun 20, 2016 1.710 1.750 1.702 1.726 5,701 +0.01(+0.46%)
Jun 17, 2016 1.718 1.750 1.710 1.718 35,840 +0.00(+0.00%)
Jun 16, 2016 1.773 1.773 1.718 1.718 5,802 -0.06(-3.14%)
Jun 15, 2016 1.718 1.805 1.718 1.773 2,902 -0.01(-0.45%)
Jun 14, 2016 1.750 1.797 1.750 1.781 2,374 +0.02(+0.90%)
Jun 13, 2016 1.789 1.805 1.757 1.765 15,702 -0.02(-0.89%)
Jun 10, 2016 1.781 1.781 1.781 1.781 15,215 +0.02(+1.36%)
Jun 09, 2016 1.805 1.853 1.757 1.757 86,291 -0.06(-3.07%)
Jun 08, 2016 1.861 1.861 1.789 1.813 7,704 -0.04(-2.15%)
Jun 07, 2016 1.781 1.853 1.781 1.853 7,468 +0.08(+4.38%)
Jun 06, 2016 1.786 1.805 1.775 1.775 647 +0.02(+1.01%)
Jun 03, 2016 1.710 1.757 1.710 1.757 4,387 -0.04(-2.21%)
Jun 02, 2016 1.750 1.797 1.741 1.797 8,594 +0.04(+2.26%)
Jun 01, 2016 1.801 1.813 1.757 1.757 5,877 -0.01(-0.45%)
May 31, 2016 1.765 1.765 1.765 1.765 1,902 -0.02(-1.33%)
May 27, 2016 1.789 1.789 1.789 1.789 9,934 +0.00(+0.00%)
May 25, 2016 1.789 1.813 1.757 1.789 194 +0.01(+0.45%)
May 24, 2016 1.813 1.841 1.781 1.781 978 -0.04(-2.18%)
May 23, 2016 1.893 1.893 1.813 1.821 866 +0.05(+2.69%)
May 20, 2016 1.813 1.829 1.773 1.773 6,472 -0.03(-1.76%)
May 19, 2016 1.805 1.805 1.805 1.805 2,443 -0.01(-0.44%)
May 18, 2016 1.766 1.813 1.766 1.813 674 +0.03(+1.79%)
May 17, 2016 1.757 1.781 1.742 1.781 10,555 +0.02(+1.36%)
May 16, 2016 1.757 1.757 1.757 1.757 6,476 +0.00(+0.00%)
May 13, 2016 1.742 1.757 1.727 1.757 17,982 +0.00(+0.00%)
May 12, 2016 1.750 1.757 1.710 1.757 11,052 +0.00(+0.00%)
May 11, 2016 1.805 1.805 1.718 1.757 6,037 -0.06(-3.07%)
May 10, 2016 1.800 1.813 1.799 1.813 2,469 +0.00(+0.00%)
May 09, 2016 1.795 1.813 1.795 1.813 2,253 +0.01(+0.44%)
May 06, 2016 1.789 1.813 1.789 1.805 7,166 +0.03(+1.79%)
May 05, 2016 1.744 1.789 1.742 1.773 1,927 +0.03(+1.83%)
May 04, 2016 1.742 1.797 1.734 1.742 28,978 -0.04(-2.23%)
May 03, 2016 1.797 1.797 1.773 1.781 21,933 -0.03(-1.75%)
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.