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 (%)
Apr 30, 2018 2.100 2.100 2.050 2.050 11,186 -0.05(-2.38%)
Apr 27, 2018 2.150 2.150 2.100 2.100 1,290 +0.00(+0.00%)
Apr 26, 2018 2.083 2.150 2.075 2.100 18,050 +0.05(+2.44%)
Apr 25, 2018 2.050 2.100 2.050 2.050 1,388 +0.00(+0.00%)
Apr 24, 2018 2.090 2.090 2.050 2.050 3,839 -0.05(-2.38%)
Apr 23, 2018 2.100 2.150 2.055 2.100 8,238 +0.05(+2.44%)
Apr 20, 2018 2.050 2.050 2.050 2.050 248 +0.04(+2.24%)
Apr 19, 2018 2.050 2.050 2.005 2.005 794 +0.00(+0.25%)
Apr 18, 2018 2.100 2.100 2.000 2.000 1,228 -0.05(-2.44%)
Apr 17, 2018 2.050 2.050 2.050 2.050 878 +0.05(+2.50%)
Apr 16, 2018 2.050 2.050 2.000 2.000 8,528 +0.00(+0.00%)
Apr 13, 2018 2.000 2.021 1.972 2.000 1,737 +0.00(+0.00%)
Apr 12, 2018 2.000 2.000 1.959 2.000 21,241 +0.00(+0.00%)
Apr 11, 2018 2.050 2.064 2.000 2.000 17,961 -0.10(-4.76%)
Apr 10, 2018 2.100 2.129 2.050 2.100 13,191 +0.05(+2.44%)
Apr 09, 2018 2.050 2.130 2.050 2.050 1,383 +0.00(+0.00%)
Apr 06, 2018 2.100 2.150 2.050 2.050 7,658 -0.05(-2.38%)
Apr 05, 2018 2.100 2.150 2.100 2.100 5,193 +0.05(+2.44%)
Apr 04, 2018 2.100 2.130 2.050 2.050 3,913 +0.00(+0.00%)
Apr 03, 2018 2.100 2.150 2.050 2.050 2,834 -0.06(-2.61%)
Apr 02, 2018 2.050 2.150 2.050 2.105 15,598 +0.00(+0.24%)
Mar 29, 2018 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 28, 2018 2.100 2.140 2.050 2.100 19,145 +0.00(+0.00%)
Mar 27, 2018 2.150 2.150 2.064 2.100 1,088 +0.05(+2.44%)
Mar 26, 2018 2.100 2.150 2.050 2.050 3,716 -0.05(-2.38%)
Mar 23, 2018 2.100 2.134 2.050 2.100 5,783 +0.05(+2.44%)
Mar 22, 2018 2.100 2.100 2.050 2.050 7,173 -0.05(-2.38%)
Mar 21, 2018 2.100 2.100 2.050 2.100 34,524 +0.00(+0.00%)
Mar 20, 2018 2.100 2.100 2.100 2.100 9,704 +0.00(+0.00%)
Mar 19, 2018 2.050 2.100 2.050 2.100 4,426 +0.05(+2.44%)
Mar 16, 2018 2.050 2.050 2.000 2.050 4,438 +0.00(+0.00%)
Mar 15, 2018 2.100 2.100 2.040 2.050 10,971 -0.05(-2.15%)
Mar 14, 2018 2.150 2.150 2.050 2.095 51,967 -0.00(-0.24%)
Mar 13, 2018 2.100 2.200 2.050 2.100 17,254 +0.00(+0.00%)
Mar 12, 2018 2.100 2.125 2.100 2.100 4,318 +0.00(+0.00%)
Mar 09, 2018 2.100 2.143 2.086 2.100 5,701 +0.00(+0.00%)
Mar 08, 2018 2.100 2.150 2.100 2.100 5,115 +0.05(+2.44%)
Mar 07, 2018 2.150 2.050 6,837 +0.00(+0.00%)
Mar 06, 2018 2.150 2.200 2.050 2.050 41,581 -0.10(-4.65%)
Mar 05, 2018 2.100 2.150 2.100 2.150 2,183 +0.05(+2.38%)
Mar 02, 2018 2.100 2.100 2.055 2.100 6,859 +0.00(+0.00%)
Mar 01, 2018 2.050 2.100 2.050 2.100 1,542 +0.00(+0.00%)
Feb 28, 2018 2.100 2.100 2.050 2.100 7,300 +0.00(+0.00%)
Feb 27, 2018 2.100 2.105 2.100 2.100 4,464 -0.00(-0.24%)
Feb 26, 2018 2.050 2.150 2.050 2.105 23,068 +0.06(+2.68%)
Feb 23, 2018 2.050 2.100 2.050 2.050 1,329 +0.00(+0.00%)
Feb 22, 2018 2.100 2.100 2.000 2.050 16,983 -0.05(-2.38%)
Feb 21, 2018 2.100 2.100 2.050 2.100 32,948 +0.05(+2.44%)
Feb 20, 2018 2.000 2.050 2.000 2.050 6,574 +0.05(+2.50%)
Feb 16, 2018 2.000 2.000 2.000 0 -0.05(-2.44%)
Feb 15, 2018 2.000 2.050 2.000 2.050 7,564 +0.00(+0.00%)
Feb 14, 2018 2.016 2.050 1.975 2.050 4,967 +0.07(+3.80%)
Feb 13, 2018 2.000 2.000 1.950 1.975 10,309 -0.02(-1.25%)
Feb 12, 2018 2.000 2.000 1.950 2.000 14,192 +0.12(+6.67%)
Feb 09, 2018 1.850 1.900 1.800 1.875 31,881 +0.07(+4.17%)
Feb 08, 2018 1.950 1.950 1.800 1.800 75,156 -0.15(-7.69%)
Feb 07, 2018 2.000 2.045 1.950 1.950 8,935 +0.00(+0.00%)
Feb 06, 2018 2.000 2.000 1.950 1.950 2,241 -0.10(-4.88%)
Feb 05, 2018 2.000 2.050 2.000 2.050 1,189 +0.10(+5.13%)
Feb 02, 2018 2.050 2.050 1.950 1.950 7,848 -0.05(-2.50%)
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.