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 (%)
Mar 29, 2019 1.804 1.806 1.778 1.778 6,021 -0.03(-1.46%)
Mar 28, 2019 1.813 1.813 1.778 1.804 3,674 +0.01(+0.63%)
Mar 27, 2019 1.778 1.793 1.778 1.793 511 +0.02(+0.85%)
Mar 26, 2019 1.787 1.796 1.778 1.778 578 -0.02(-0.98%)
Mar 25, 2019 1.796 1.796 1.781 1.796 57,673 +0.01(+0.49%)
Mar 22, 2019 1.787 1.795 1.778 1.787 7,725 +0.02(+1.00%)
Mar 21, 2019 1.796 1.813 1.769 1.769 5,466 +0.00(+0.00%)
Mar 20, 2019 1.778 1.787 1.769 1.769 14,491 -0.01(-0.50%)
Mar 19, 2019 1.796 1.796 1.774 1.778 10,747 -0.03(-1.46%)
Mar 18, 2019 1.787 1.806 1.787 1.804 4,208 +0.04(+1.99%)
Mar 15, 2019 1.796 1.816 1.769 1.769 16,246 -0.05(-2.89%)
Mar 14, 2019 1.813 1.822 1.808 1.822 6,038 +0.02(+1.04%)
Mar 13, 2019 1.796 1.804 1.795 1.803 3,746 +0.01(+0.42%)
Mar 12, 2019 1.804 1.813 1.796 1.796 5,203 +0.00(+0.01%)
Mar 11, 2019 1.778 1.796 1.778 1.796 2,408 +0.02(+0.98%)
Mar 08, 2019 1.769 1.795 1.769 1.778 10,906 +0.02(+1.00%)
Mar 07, 2019 1.787 1.789 1.760 1.760 3,805 -0.01(-0.50%)
Mar 06, 2019 1.804 1.804 1.769 1.769 6,438 -0.03(-1.47%)
Mar 05, 2019 1.804 1.804 1.778 1.796 2,164 +0.01(+0.49%)
Mar 04, 2019 1.831 1.831 1.787 1.787 7,558 -0.03(-1.46%)
Mar 01, 2019 1.831 1.831 1.787 1.813 1,136 +0.00(+0.06%)
Feb 28, 2019 1.804 1.812 1.804 1.812 3,673 +0.01(+0.42%)
Feb 27, 2019 1.804 1.812 1.804 1.804 830 +0.00(+0.00%)
Feb 26, 2019 1.804 1.822 1.804 1.804 2,909 +0.01(+0.49%)
Feb 25, 2019 1.769 1.822 1.769 1.796 1,350 +0.03(+1.49%)
Feb 22, 2019 1.787 1.804 1.760 1.769 10,906 -0.02(-0.99%)
Feb 21, 2019 1.760 1.790 1.760 1.787 3,940 +0.03(+1.50%)
Feb 20, 2019 1.804 1.804 1.760 1.760 8,385 -0.04(-1.96%)
Feb 19, 2019 1.769 1.801 1.769 1.796 7,923 +0.04(+2.00%)
Feb 15, 2019 1.778 1.796 1.760 1.760 7,157 +0.00(+0.00%)
Feb 14, 2019 1.769 1.796 1.760 1.760 6,807 +0.01(+0.50%)
Feb 13, 2019 1.760 1.778 1.752 1.752 9,839 -0.03(-1.89%)
Feb 12, 2019 1.769 1.787 1.769 1.785 10,956 +0.03(+1.93%)
Feb 11, 2019 1.769 1.787 1.752 1.752 7,472 +0.00(+0.00%)
Feb 08, 2019 1.769 1.778 1.752 1.752 3,067 -0.01(-0.50%)
Feb 07, 2019 1.760 1.760 1.758 1.760 2,030 +0.00(+0.00%)
Feb 06, 2019 1.752 1.787 1.752 1.760 11,282 +0.03(+1.52%)
Feb 05, 2019 1.778 1.796 1.734 1.734 15,663 -0.03(-1.50%)
Feb 04, 2019 1.752 1.787 1.752 1.760 7,600 +0.00(+0.00%)
Feb 01, 2019 1.734 1.760 1.734 1.760 4,998 +0.01(+0.50%)
Jan 31, 2019 1.760 1.760 1.725 1.752 14,054 +0.04(+2.05%)
Jan 30, 2019 1.752 1.752 1.708 1.716 22,386 -0.04(-2.01%)
Jan 29, 2019 1.760 1.769 1.752 1.752 8,650 -0.01(-0.50%)
Jan 28, 2019 1.778 1.778 1.760 1.760 6,220 +0.01(+0.50%)
Jan 25, 2019 1.769 1.804 1.752 1.752 20,790 -0.01(-0.50%)
Jan 24, 2019 1.787 1.813 1.760 1.760 12,922 +0.00(+0.00%)
Jan 23, 2019 1.781 1.781 1.760 1.760 7,447 -0.02(-0.99%)
Jan 22, 2019 1.778 1.804 1.778 1.778 10,104 -0.03(-1.46%)
Jan 18, 2019 1.769 1.831 1.769 1.804 45,785 +0.06(+3.54%)
Jan 17, 2019 1.743 1.804 1.743 1.743 15,150 +0.01(+0.51%)
Jan 16, 2019 1.734 1.796 1.734 1.734 8,794 +0.00(+0.00%)
Jan 15, 2019 1.708 1.787 1.708 1.734 18,545 -0.04(-2.48%)
Jan 14, 2019 1.787 1.800 1.778 1.778 13,240 -0.01(-0.49%)
Jan 11, 2019 1.778 1.804 1.778 1.787 25,562 +0.01(+0.49%)
Jan 10, 2019 1.760 1.787 1.752 1.778 7,781 +0.02(+1.00%)
Jan 09, 2019 1.743 1.769 1.743 1.760 3,690 +0.02(+0.93%)
Jan 08, 2019 1.743 1.747 1.725 1.744 8,906 +0.00(+0.08%)
Jan 07, 2019 1.699 1.755 1.699 1.743 14,753 +0.06(+3.66%)
Jan 04, 2019 1.734 1.760 1.681 1.681 5,453 -0.07(-4.02%)
Jan 03, 2019 1.760 1.760 1.734 1.752 18,444 -0.01(-0.50%)
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.