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 (%)
Sep 30, 2016 2.540 2.540 2.440 2.470 17,973 +0.02(+0.81%)
Sep 29, 2016 2.400 2.500 2.400 2.450 40,487 +0.04(+1.66%)
Sep 28, 2016 2.368 2.460 2.368 2.410 15,565 +0.03(+1.26%)
Sep 27, 2016 2.460 2.460 2.370 2.380 10,568 -0.11(-4.41%)
Sep 26, 2016 2.470 2.500 2.470 2.490 3,346 -0.00(-0.00%)
Sep 23, 2016 2.430 2.530 2.430 2.490 112,782 +0.02(+0.81%)
Sep 22, 2016 2.460 2.500 2.460 2.470 2,641 +0.04(+1.65%)
Sep 21, 2016 2.420 2.490 2.420 2.430 15,517 +0.02(+0.83%)
Sep 20, 2016 2.410 2.440 2.410 2.410 3,052 -0.01(-0.41%)
Sep 19, 2016 2.450 2.450 2.400 2.420 14,702 -0.05(-2.02%)
Sep 16, 2016 2.440 2.500 2.420 2.470 14,526 -0.01(-0.40%)
Sep 15, 2016 2.490 2.490 2.430 2.480 4,172 +0.03(+1.22%)
Sep 14, 2016 2.483 2.520 2.450 2.450 51,010 -0.02(-0.81%)
Sep 13, 2016 2.430 2.500 2.430 2.470 11,687 +0.05(+2.07%)
Sep 12, 2016 2.430 2.435 2.420 2.420 1,902 +0.00(+0.00%)
Sep 09, 2016 2.427 2.430 2.420 2.420 2,881 +0.00(+0.00%)
Sep 08, 2016 2.430 2.460 2.420 2.420 1,477 -0.01(-0.41%)
Sep 07, 2016 2.480 2.480 2.430 2.430 9,294 -0.05(-2.02%)
Sep 06, 2016 2.430 2.490 2.420 2.480 5,304 +0.05(+2.06%)
Sep 02, 2016 2.490 2.430 2.430 2.430 1,700 -0.05(-2.02%)
Sep 01, 2016 2.430 2.490 2.430 2.480 2,754 +0.04(+1.64%)
Aug 31, 2016 2.450 2.450 2.390 2.440 17,031 -0.01(-0.41%)
Aug 30, 2016 2.500 2.510 2.450 2.450 66,391 -0.05(-2.00%)
Aug 29, 2016 2.375 2.500 2.370 2.500 45,122 +0.10(+4.17%)
Aug 26, 2016 2.420 2.500 2.251 2.400 127,427 +0.25(+11.63%)
Aug 25, 2016 2.200 2.200 2.150 2.150 5,093 -0.04(-1.83%)
Aug 24, 2016 2.100 2.200 2.100 2.190 3,268 +0.06(+2.72%)
Aug 23, 2016 2.100 2.132 2.080 2.132 4,752 +0.03(+1.52%)
Aug 22, 2016 2.130 2.130 2.100 2.100 22,815 -0.03(-1.41%)
Aug 19, 2016 2.124 2.130 2.110 2.130 3,029 +0.02(+0.95%)
Aug 18, 2016 2.123 2.123 2.110 2.110 531 -0.00(-0.14%)
Aug 17, 2016 2.160 2.160 2.110 2.113 3,023 -0.04(-1.72%)
Aug 16, 2016 2.100 2.150 2.100 2.150 1,063 +0.06(+2.87%)
Aug 15, 2016 2.120 2.120 2.077 2.090 7,053 -0.03(-1.42%)
Aug 12, 2016 2.100 2.120 2.100 2.120 610 -0.01(-0.42%)
Aug 11, 2016 2.130 2.130 2.120 2.129 1,400 +0.02(+0.90%)
Aug 10, 2016 2.120 2.120 2.100 2.110 5,753 -0.02(-0.94%)
Aug 08, 2016 2.120 2.130 2.110 2.130 2 +0.00(+0.00%)
Aug 05, 2016 2.100 2.180 2.100 2.130 5,725 +0.02(+0.95%)
Aug 04, 2016 2.150 2.150 2.110 2.110 300 -0.04(-1.86%)
Aug 03, 2016 2.170 2.180 2.135 2.150 4,101 +0.00(+0.00%)
Aug 02, 2016 2.110 2.170 2.100 2.150 3,783 +0.05(+2.38%)
Aug 01, 2016 2.120 2.120 2.100 2.100 1,093 +0.00(+0.00%)
Jul 29, 2016 2.130 2.140 2.100 2.100 5,262 +0.00(+0.00%)
Jul 28, 2016 2.130 2.160 2.100 2.100 1,986 -0.01(-0.47%)
Jul 27, 2016 2.110 2.150 2.100 2.110 1,926 -0.04(-1.86%)
Jul 26, 2016 2.100 2.150 2.100 2.150 2,030 +0.04(+1.90%)
Jul 25, 2016 2.100 2.190 2.100 2.110 2,600 -0.05(-2.31%)
Jul 22, 2016 2.150 2.160 2.100 2.160 4,586 +0.01(+0.47%)
Jul 21, 2016 2.110 2.150 2.100 2.150 3,083 +0.04(+1.87%)
Jul 20, 2016 2.130 2.130 2.110 2.111 2,150 -0.01(-0.45%)
Jul 19, 2016 2.117 2.120 2.100 2.120 2,269 +0.02(+0.95%)
Jul 18, 2016 2.084 2.130 2.084 2.100 18,533 +0.01(+0.48%)
Jul 15, 2016 2.159 2.160 2.080 2.090 8,212 +0.01(+0.27%)
Jul 14, 2016 2.097 2.097 2.084 2.084 2,030 -0.07(-3.05%)
Jul 13, 2016 2.090 2.160 2.090 2.150 14,018 +0.07(+3.37%)
Jul 12, 2016 2.150 2.150 2.080 2.080 21,681 +0.00(+0.00%)
Jul 11, 2016 2.110 2.140 2.060 2.080 8,953 -0.02(-0.95%)
Jul 08, 2016 2.100 2.100 2.100 2.100 529 +0.00(+0.00%)
Jul 07, 2016 2.144 2.144 2.036 2.100 17,054 +0.00(+0.00%)
Jul 06, 2016 2.140 2.140 2.080 2.100 7,453 -0.05(-2.55%)
Jul 05, 2016 2.155 2.155 2.155 2.155 255 +0.01(+0.70%)
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.