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 (%)
Jan 31, 2017 1.950 1.950 1.828 1.828 7,946 -0.08(-4.26%)
Jan 30, 2017 1.909 1.950 1.909 1.909 8,313 +0.08(+4.44%)
Jan 27, 2017 1.909 1.909 1.828 1.828 1,710 -0.04(-2.17%)
Jan 26, 2017 1.869 1.869 1.828 1.869 9,831 -0.08(-4.17%)
Jan 25, 2017 1.909 1.950 1.909 1.950 1,373 +0.00(+0.00%)
Jan 24, 2017 1.909 1.950 1.889 1.950 10,696 +0.08(+4.35%)
Jan 23, 2017 1.950 1.991 1.869 1.869 743 -0.08(-4.17%)
Jan 20, 2017 1.909 1.950 1.869 1.950 18,838 +0.04(+2.13%)
Jan 19, 2017 1.869 1.909 1.828 1.909 12,040 +0.00(+0.00%)
Jan 18, 2017 1.869 1.909 1.869 1.909 6,788 +0.00(+0.00%)
Jan 17, 2017 1.950 1.950 1.869 1.909 11,343 -0.04(-2.08%)
Jan 13, 2017 1.950 1.950 1.950 0 +0.04(+2.13%)
Jan 12, 2017 1.950 1.950 1.869 1.909 8,330 -0.04(-2.08%)
Jan 11, 2017 1.909 1.950 1.898 1.950 20,446 +0.08(+4.35%)
Jan 10, 2017 1.909 1.909 1.869 1.869 4,212 -0.04(-2.13%)
Jan 09, 2017 1.909 1.909 1.869 1.909 36,529 +0.04(+2.17%)
Jan 06, 2017 1.909 1.909 1.869 1.869 15,423 -0.03(-1.71%)
Jan 05, 2017 1.869 1.901 1.869 1.901 1,500 +0.03(+1.74%)
Jan 04, 2017 1.842 1.909 1.842 1.869 1,911 +0.02(+1.11%)
Jan 03, 2017 1.869 1.869 1.828 1.848 13,960 -0.02(-1.10%)
Dec 30, 2016 1.869 1.869 1.869 0 +0.04(+2.22%)
Dec 29, 2016 1.869 1.909 1.828 1.828 10,336 -0.08(-4.26%)
Dec 28, 2016 1.869 1.909 1.828 1.909 2,958 +0.00(+0.00%)
Dec 27, 2016 1.869 1.909 1.869 1.909 1,069 +0.04(+2.17%)
Dec 23, 2016 1.869 1.869 1.869 0 +0.00(+0.00%)
Dec 22, 2016 1.869 1.869 1.869 1.869 662 +0.00(+0.00%)
Dec 21, 2016 1.869 1.875 1.869 1.869 1,309 +0.00(+0.00%)
Dec 20, 2016 1.909 1.909 1.869 1.869 33,689 -0.04(-2.13%)
Dec 19, 2016 1.950 1.950 1.828 1.909 6,465 +0.00(+0.00%)
Dec 16, 2016 1.869 1.909 1.869 1.909 1,062 +0.04(+2.17%)
Dec 15, 2016 1.905 1.909 1.869 1.869 10,744 -0.04(-2.13%)
Dec 14, 2016 1.869 1.909 1.869 1.909 15,069 +0.04(+2.17%)
Dec 13, 2016 1.828 1.869 1.828 1.869 3,487 +0.04(+2.22%)
Dec 12, 2016 1.869 1.869 1.824 1.828 10,479 -0.04(-2.17%)
Dec 09, 2016 1.788 1.869 1.760 1.869 12,960 +0.12(+6.98%)
Dec 08, 2016 1.821 1.869 1.747 1.747 125,072 -0.04(-2.27%)
Dec 07, 2016 1.869 1.869 1.747 1.788 199,872 -0.04(-2.22%)
Dec 06, 2016 1.788 1.909 1.788 1.828 7,520 +0.00(+0.00%)
Dec 05, 2016 1.869 1.869 1.788 1.828 31,436 -0.04(-2.17%)
Dec 02, 2016 1.869 1.869 1.788 1.869 162,815 +0.00(+0.00%)
Dec 01, 2016 1.909 1.950 1.869 1.869 21,578 -0.04(-2.13%)
Nov 30, 2016 1.909 1.909 1.893 1.909 4,115 -0.04(-2.08%)
Nov 29, 2016 1.909 1.950 1.869 1.950 50,827 +0.08(+4.35%)
Nov 28, 2016 1.909 1.909 1.869 1.869 713 -0.04(-2.13%)
Nov 25, 2016 1.894 1.909 1.869 1.909 1,340 +0.04(+2.17%)
Nov 23, 2016 1.869 1.869 1.869 0 -0.04(-2.13%)
Nov 22, 2016 1.909 1.942 1.909 1.909 25,798 +0.00(+0.00%)
Nov 21, 2016 1.950 1.954 1.909 1.909 30,357 -0.04(-2.08%)
Nov 18, 2016 1.909 1.950 1.869 1.950 972,350 +0.04(+2.13%)
Nov 17, 2016 1.950 1.957 1.909 1.909 996 -0.08(-4.08%)
Nov 16, 2016 1.991 1.991 1.991 1.991 439 +0.04(+2.08%)
Nov 15, 2016 1.950 1.950 1.950 1.950 1,160 +0.07(+3.59%)
Nov 14, 2016 1.909 1.909 1.883 1.883 2,649 -0.03(-1.41%)
Nov 11, 2016 1.950 1.950 1.909 1.909 369 -0.04(-2.08%)
Nov 10, 2016 1.950 1.950 1.950 1.950 124 +0.08(+4.35%)
Nov 09, 2016 1.909 1.909 1.869 1.869 247 -0.08(-4.17%)
Nov 08, 2016 1.909 1.991 1.909 1.950 10,408 +0.08(+4.35%)
Nov 07, 2016 1.869 1.909 1.829 1.869 2,055 +0.00(+0.00%)
Nov 04, 2016 1.869 1.909 1.869 1.869 362,386 +0.00(+0.00%)
Nov 03, 2016 1.869 1.909 1.869 1.869 2,514 +0.00(+0.00%)
Nov 02, 2016 1.869 1.909 1.869 1.869 892 -0.04(-2.08%)
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.