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 (%)
May 31, 2017 1.625 1.747 1.584 1.706 15,354 +0.08(+5.00%)
May 30, 2017 1.706 1.747 1.625 1.625 6,244 -0.04(-2.44%)
May 26, 2017 1.666 1.666 1.625 1.666 782 +0.00(+0.00%)
May 25, 2017 1.584 1.666 1.584 1.666 3,336 +0.08(+5.13%)
May 24, 2017 1.625 1.625 1.584 1.584 1,268 +0.00(+0.00%)
May 23, 2017 1.625 1.625 1.584 1.584 3,596 -0.04(-2.50%)
May 22, 2017 1.625 1.625 1.584 1.625 3,022 +0.04(+2.56%)
May 19, 2017 1.625 1.625 1.584 1.584 5,522 -0.02(-1.27%)
May 18, 2017 1.625 1.625 1.605 1.605 615 -0.02(-1.25%)
May 17, 2017 1.625 1.625 1.625 1.625 10,306 +0.00(+0.00%)
May 16, 2017 1.666 1.666 1.625 1.625 1,815 -0.04(-2.44%)
May 15, 2017 1.666 1.706 1.625 1.666 4,877 +0.00(+0.00%)
May 12, 2017 1.625 1.706 1.584 1.666 81,410 +0.02(+1.23%)
May 11, 2017 1.625 1.666 1.584 1.645 18,683 -0.02(-1.22%)
May 09, 2017 1.666 164 -0.04(-2.38%)
May 08, 2017 1.747 1.747 1.706 1.706 5,807 +0.00(+0.00%)
May 05, 2017 1.676 1.743 1.676 1.706 3,401 +0.00(+0.00%)
May 04, 2017 1.666 1.747 1.666 1.706 13,898 +0.04(+2.44%)
May 03, 2017 1.706 1.706 1.666 1.666 4,814 -0.04(-2.38%)
May 02, 2017 1.666 1.706 1.657 1.706 1,422 +0.00(+0.00%)
May 01, 2017 1.666 1.747 1.666 1.706 2,322 +0.04(+2.44%)
Apr 28, 2017 1.662 1.706 1.662 1.666 2,606 +0.00(+0.00%)
Apr 27, 2017 1.747 1.747 1.463 1.666 107,575 -0.04(-2.38%)
Apr 26, 2017 1.666 1.747 1.666 1.706 4,830 -0.02(-1.18%)
Apr 25, 2017 1.706 1.788 1.666 1.727 27,277 +0.04(+2.41%)
Apr 24, 2017 1.666 1.706 1.625 1.686 24,043 +0.02(+1.22%)
Apr 21, 2017 1.666 1.706 1.666 1.666 1,234 +0.00(+0.00%)
Apr 20, 2017 1.625 1.666 1.584 1.666 628,789 +0.04(+2.50%)
Apr 19, 2017 1.625 1.666 1.625 1.625 67,919 +0.00(+0.00%)
Apr 18, 2017 1.666 1.706 1.625 1.625 21,125 -0.04(-2.44%)
Apr 17, 2017 1.666 1.706 1.625 1.666 1,843 -0.04(-2.38%)
Apr 13, 2017 1.706 1.706 1.636 1.706 10,804 +0.04(+2.44%)
Apr 12, 2017 1.706 1.747 1.625 1.666 37,857 -0.04(-2.38%)
Apr 11, 2017 1.706 1.727 1.666 1.706 15,770 +0.04(+2.44%)
Apr 10, 2017 1.666 1.747 1.625 1.666 38,692 +0.00(+0.00%)
Apr 07, 2017 1.747 1.747 1.666 1.666 17,576 -0.04(-2.38%)
Apr 06, 2017 1.666 1.747 1.666 1.706 17,859 +0.04(+2.44%)
Apr 05, 2017 1.625 1.706 1.625 1.666 140,101 +0.04(+2.50%)
Apr 04, 2017 1.706 1.706 1.625 1.625 50,550 -0.08(-4.76%)
Apr 03, 2017 1.828 1.828 1.706 1.706 2,936 -0.08(-4.55%)
Mar 31, 2017 1.788 1.788 1.747 1.788 19,943 +0.04(+2.33%)
Mar 30, 2017 1.788 1.788 1.747 1.747 7,625 -0.04(-2.27%)
Mar 29, 2017 1.666 1.828 1.666 1.788 39,553 +0.16(+10.00%)
Mar 28, 2017 1.666 1.706 1.625 1.625 28,635 -0.08(-4.76%)
Mar 27, 2017 1.674 1.706 1.666 1.706 10,520 +0.00(+0.00%)
Mar 24, 2017 1.666 1.706 1.636 1.706 12,422 +0.08(+5.00%)
Mar 23, 2017 1.625 1.666 1.625 1.625 18,036 -0.08(-4.76%)
Mar 22, 2017 1.706 1.706 1.666 1.706 1,106 -0.02(-1.18%)
Mar 21, 2017 1.666 1.747 1.625 1.727 32,231 +0.02(+1.19%)
Mar 20, 2017 1.706 1.747 1.666 1.706 3,370 +0.00(+0.00%)
Mar 17, 2017 1.788 1.788 1.706 1.706 19,457 -0.08(-4.55%)
Mar 16, 2017 1.788 1.828 1.747 1.788 4,457 +0.00(+0.00%)
Mar 15, 2017 1.788 1.828 1.788 1.788 4,289 +0.00(+0.00%)
Mar 14, 2017 1.706 1.828 1.706 1.788 46,485 +0.04(+2.33%)
Mar 13, 2017 1.747 1.788 1.706 1.747 3,138 +0.00(+0.00%)
Mar 10, 2017 1.828 1.828 1.747 1.747 3,166 -0.04(-2.27%)
Mar 09, 2017 1.788 1.788 1.747 1.788 604 +0.04(+2.33%)
Mar 08, 2017 1.747 1.828 1.747 1.747 27,842 -0.04(-2.27%)
Mar 07, 2017 1.788 1.822 1.747 1.788 2,439 +0.00(+0.00%)
Mar 06, 2017 1.747 1.788 1.747 1.788 6,857 +0.00(+0.00%)
Mar 03, 2017 1.788 1.788 1.788 1.788 289 +0.00(+0.00%)
Mar 02, 2017 1.828 1.828 1.747 1.788 11,735 -0.04(-2.22%)
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.