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 (%)
May 29, 2015 2.350 2.390 2.350 2.380 1,702 +0.06(+2.58%)
May 28, 2015 2.300 2.320 2.300 2.320 826 -0.01(-0.42%)
May 27, 2015 2.250 2.360 2.240 2.330 16,835 +0.06(+2.55%)
May 26, 2015 2.260 2.300 2.240 2.272 30,939 -0.04(-1.65%)
May 22, 2015 2.390 2.310 2.310 2.310 18,600 -0.04(-1.70%)
May 21, 2015 2.320 2.410 2.320 2.350 701 +0.01(+0.43%)
May 20, 2015 2.320 2.470 2.290 2.340 19,764 -0.02(-0.85%)
May 19, 2015 2.370 2.370 2.360 2.360 1,792 -0.02(-0.84%)
May 18, 2015 2.390 2.390 2.360 2.380 1,803 -0.03(-1.24%)
May 15, 2015 2.340 2.410 2.340 2.410 4,217 +0.03(+1.26%)
May 14, 2015 2.350 2.450 2.320 2.380 4,711 +0.07(+3.03%)
May 13, 2015 2.350 2.350 2.300 2.310 1,160 -0.09(-3.75%)
May 12, 2015 2.300 2.400 2.300 2.400 1,314 +0.04(+1.69%)
May 11, 2015 2.340 2.370 2.310 2.360 3,604 -0.02(-0.84%)
May 08, 2015 2.280 2.390 2.280 2.380 6,899 +0.05(+2.15%)
May 07, 2015 2.290 2.370 2.290 2.330 11,224 -0.04(-1.69%)
May 06, 2015 2.350 2.410 2.350 2.370 15,931 +0.06(+2.60%)
May 05, 2015 2.330 2.330 2.250 2.310 4,258 -0.03(-1.28%)
May 04, 2015 2.300 2.400 2.180 2.340 17,106 +0.02(+0.86%)
May 01, 2015 2.370 2.460 2.250 2.320 15,615 -0.13(-5.31%)
Apr 30, 2015 2.351 2.450 2.351 2.450 3,345 +0.05(+2.08%)
Apr 29, 2015 2.434 2.434 2.400 2.400 1,558 +0.02(+0.84%)
Apr 28, 2015 2.390 2.400 2.310 2.380 2,372 +0.01(+0.42%)
Apr 27, 2015 2.400 2.400 2.340 2.370 4,464 -0.02(-0.84%)
Apr 24, 2015 2.412 2.412 2.310 2.390 4,613 -0.02(-0.83%)
Apr 23, 2015 2.360 2.450 2.360 2.410 3,529 +0.07(+2.99%)
Apr 22, 2015 2.350 2.370 2.270 2.340 14,713 -0.02(-0.85%)
Apr 21, 2015 2.340 2.370 2.280 2.360 2,656 +0.01(+0.43%)
Apr 20, 2015 2.370 2.390 2.350 2.350 2,055 +0.02(+0.86%)
Apr 17, 2015 2.340 2.390 2.260 2.330 8,457 -0.02(-0.85%)
Apr 16, 2015 2.270 2.361 2.270 2.350 3,931 +0.03(+1.29%)
Apr 15, 2015 2.340 2.380 2.270 2.320 4,419 -0.03(-1.28%)
Apr 14, 2015 2.270 2.370 2.270 2.350 5,973 +0.06(+2.62%)
Apr 13, 2015 2.270 2.370 2.270 2.290 2,201 +0.01(+0.44%)
Apr 10, 2015 2.250 2.340 2.250 2.280 13,007 -0.04(-1.72%)
Apr 09, 2015 2.320 2.420 2.250 2.320 8,371 +0.03(+1.31%)
Apr 08, 2015 2.320 2.320 2.250 2.290 16,100 +0.02(+0.88%)
Apr 07, 2015 2.260 2.360 2.200 2.270 67,802 +0.00(+0.00%)
Apr 06, 2015 2.460 2.490 2.270 2.270 86,869 -0.17(-6.97%)
Apr 02, 2015 2.440 2.440 2.440 2.440 57,100 -0.02(-0.81%)
Apr 01, 2015 2.430 2.470 2.430 2.460 8,056 +0.09(+3.80%)
Mar 31, 2015 2.560 2.570 2.330 2.370 30,664 -0.16(-6.32%)
Mar 30, 2015 2.590 2.590 2.530 2.530 15,634 +0.01(+0.40%)
Mar 27, 2015 2.510 2.580 2.450 2.520 8,036 -0.10(-3.82%)
Mar 26, 2015 2.610 2.850 2.610 2.620 47,311 +0.11(+4.38%)
Mar 25, 2015 2.130 2.530 2.130 2.510 40,486 +0.35(+16.20%)
Mar 24, 2015 2.250 2.250 2.160 2.160 1,327 -0.07(-3.14%)
Mar 23, 2015 2.240 2.260 2.230 2.230 3,622 +0.01(+0.45%)
Mar 20, 2015 2.310 2.390 2.140 2.220 320,760 -0.07(-3.06%)
Mar 19, 2015 2.140 2.290 2.140 2.290 22,636 +0.14(+6.51%)
Mar 18, 2015 2.130 2.190 2.130 2.150 12,300 +0.01(+0.47%)
Mar 17, 2015 2.200 2.200 2.100 2.140 33,592 -0.02(-0.93%)
Mar 16, 2015 2.250 2.250 2.150 2.160 29,460 -0.04(-1.82%)
Mar 13, 2015 2.150 2.280 2.150 2.200 18,957 +0.02(+0.92%)
Mar 12, 2015 2.210 2.220 2.180 2.180 20,358 -0.04(-1.80%)
Mar 11, 2015 2.400 2.400 2.140 2.220 48,204 -0.04(-1.77%)
Mar 10, 2015 2.250 2.323 2.220 2.260 29,345 -0.03(-1.31%)
Mar 09, 2015 2.370 2.415 2.260 2.290 24,404 -0.17(-6.82%)
Mar 05, 2015 2.510 2.510 2.400 2.458 21 -0.08(-3.24%)
Mar 04, 2015 2.400 2.540 2.400 2.540 1,002 +0.08(+3.25%)
Mar 03, 2015 2.510 2.560 2.440 2.460 2,442 -0.10(-3.91%)
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.