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 (%)
Aug 31, 2015 2.360 2.360 2.324 2.350 22,428 +0.03(+1.29%)
Aug 28, 2015 2.300 2.326 2.300 2.320 19,032 +0.01(+0.43%)
Aug 27, 2015 2.420 2.420 2.300 2.310 29,098 +0.01(+0.43%)
Aug 26, 2015 2.300 2.330 2.300 2.300 985 +0.00(+0.00%)
Aug 25, 2015 2.330 2.330 2.300 2.300 548 +0.05(+2.22%)
Aug 24, 2015 2.290 2.290 2.230 2.250 28,745 -0.04(-1.75%)
Aug 21, 2015 2.310 2.310 2.270 2.290 7,367 -0.08(-3.38%)
Aug 20, 2015 2.370 2.370 2.370 2.370 130 +0.02(+0.85%)
Aug 19, 2015 2.380 2.380 2.350 2.350 43,338 +0.00(+0.00%)
Aug 18, 2015 2.350 2.350 2.350 2.350 729 +0.03(+1.29%)
Aug 17, 2015 2.370 2.370 2.320 2.320 484 +0.02(+0.87%)
Aug 14, 2015 2.301 2.303 2.300 2.300 4,648 -0.03(-1.28%)
Aug 13, 2015 2.342 2.350 2.330 2.330 1,365 -0.02(-0.85%)
Aug 12, 2015 2.350 2.350 2.350 2.350 100 +0.04(+1.73%)
Aug 11, 2015 2.300 2.310 2.300 2.310 576 +0.01(+0.43%)
Aug 10, 2015 2.300 2.300 2.300 2.300 942 -0.05(-2.13%)
Aug 07, 2015 2.360 2.379 2.350 2.350 2,006 -0.03(-1.26%)
Aug 06, 2015 2.380 2.380 2.360 2.380 1,795 +0.00(+0.00%)
Aug 05, 2015 2.330 2.380 2.330 2.380 26,055 +0.03(+1.28%)
Aug 04, 2015 2.350 2.350 2.350 2.350 310 +0.01(+0.43%)
Aug 03, 2015 2.340 2.340 2.340 2.340 208 +0.03(+1.29%)
Jul 31, 2015 2.350 2.350 2.310 2.310 1,560 -0.01(-0.43%)
Jul 30, 2015 2.280 2.340 2.260 2.320 9,548 +0.06(+2.65%)
Jul 29, 2015 2.260 2.283 2.260 2.260 752 -0.01(-0.44%)
Jul 28, 2015 2.260 2.300 2.260 2.270 2,397 +0.04(+1.79%)
Jul 24, 2015 2.220 2.260 2.220 2.230 6 +0.03(+1.36%)
Jul 23, 2015 2.200 2.200 2.200 2.200 313 -0.05(-2.22%)
Jul 22, 2015 2.260 2.260 2.250 2.250 265 +0.00(+0.00%)
Jul 21, 2015 2.200 2.250 2.200 2.250 2,032 +0.01(+0.45%)
Jul 20, 2015 2.216 2.240 2.216 2.240 281 +0.00(+0.00%)
Jul 17, 2015 2.269 2.269 2.200 2.240 2,144 -0.03(-1.32%)
Jul 16, 2015 2.270 2.270 2.270 2.270 615 +0.03(+1.34%)
Jul 15, 2015 2.240 2.240 2.240 2.240 105 +0.00(+0.00%)
Jul 14, 2015 2.279 2.320 2.240 2.240 1,909 -0.03(-1.32%)
Jul 13, 2015 2.230 2.270 2.230 2.270 2,140 +0.00(+0.00%)
Jul 10, 2015 2.212 2.270 2.212 2.270 200 +0.06(+2.71%)
Jul 09, 2015 2.220 2.300 2.210 2.210 8,540 +0.00(+0.00%)
Jul 08, 2015 2.200 2.290 2.200 2.210 564 -0.01(-0.45%)
Jul 07, 2015 2.171 2.220 2.100 2.220 13,280 +0.02(+0.91%)
Jul 06, 2015 2.200 2.210 2.110 2.200 8,907 -0.02(-0.90%)
Jul 02, 2015 2.200 2.220 2.220 2.220 800 +0.02(+0.91%)
Jul 01, 2015 2.160 2.200 2.160 2.200 8,130 -0.01(-0.45%)
Jun 30, 2015 2.130 2.231 2.110 2.210 6,607 +0.05(+2.31%)
Jun 29, 2015 2.200 2.200 2.150 2.160 962 -0.05(-2.26%)
Jun 26, 2015 2.210 2.210 2.200 2.210 542 -0.03(-1.34%)
Jun 25, 2015 2.255 2.255 2.240 2.240 1,503 -0.03(-1.32%)
Jun 22, 2015 2.310 2.270 2.270 2.270 8,300 -0.04(-1.73%)
Jun 19, 2015 2.290 2.310 2.290 2.310 1,335 +0.03(+1.32%)
Jun 18, 2015 2.270 2.322 2.270 2.280 773 -0.02(-0.87%)
Jun 17, 2015 2.260 2.320 2.260 2.300 2,307 +0.04(+1.77%)
Jun 16, 2015 2.260 2.300 2.260 2.260 2,014 -0.02(-0.88%)
Jun 15, 2015 2.260 2.303 2.260 2.280 656 -0.02(-0.87%)
Jun 12, 2015 2.300 2.330 2.300 2.300 1,352 +0.00(+0.00%)
Jun 11, 2015 2.310 2.370 2.300 2.300 4,948 -0.01(-0.43%)
Jun 10, 2015 2.270 2.370 2.260 2.310 12,917 +0.03(+1.32%)
Jun 09, 2015 2.261 2.290 2.250 2.280 4,985 -0.01(-0.44%)
Jun 08, 2015 2.330 2.330 2.290 2.290 1,527 -0.01(-0.43%)
Jun 05, 2015 2.290 2.310 2.290 2.300 2,420 -0.02(-0.86%)
Jun 04, 2015 2.320 2.320 2.318 2.320 302 +0.00(+0.00%)
Jun 03, 2015 2.300 2.320 2.300 2.320 1,401 -0.00(-0.00%)
Jun 02, 2015 2.320 2.320 2.320 2.320 786 -0.01(-0.43%)
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.