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 (%)
Feb 27, 2015 2.540 2.560 2.480 2.500 3,016 -0.11(-4.21%)
Feb 26, 2015 2.490 2.610 2.460 2.610 6,029 +0.10(+3.98%)
Feb 25, 2015 2.430 2.560 2.430 2.510 1,410 +0.08(+3.29%)
Feb 24, 2015 2.369 2.480 2.340 2.430 20,194 +0.15(+6.58%)
Feb 23, 2015 2.440 2.440 2.280 2.280 19,888 -0.13(-5.39%)
Feb 20, 2015 2.340 2.410 2.340 2.410 1,058 +0.01(+0.42%)
Feb 19, 2015 2.380 2.422 2.310 2.400 10,056 +0.01(+0.42%)
Feb 18, 2015 2.454 2.460 2.360 2.390 10,495 -0.01(-0.42%)
Feb 17, 2015 2.570 2.570 2.400 2.400 8,884 -0.13(-5.14%)
Feb 13, 2015 2.510 2.530 2.530 2.530 1,700 +0.05(+2.02%)
Feb 11, 2015 2.490 2.480 2.480 2.480 2,400 -0.02(-0.80%)
Feb 10, 2015 2.450 2.522 2.450 2.500 4,421 -0.01(-0.40%)
Feb 09, 2015 2.589 2.590 2.510 2.510 4,482 -0.11(-4.20%)
Feb 06, 2015 2.620 2.644 2.620 2.620 8,476 +0.00(+0.00%)
Feb 05, 2015 2.620 2.620 2.620 2.620 325 -0.01(-0.38%)
Feb 04, 2015 2.630 2.630 2.630 2.630 118 +0.01(+0.38%)
Feb 03, 2015 2.620 2.663 2.620 2.620 1,875 +0.00(+0.00%)
Feb 02, 2015 2.630 2.670 2.620 2.620 11,075 -0.02(-0.76%)
Jan 30, 2015 2.630 2.650 2.630 2.640 9,542 +0.02(+0.76%)
Jan 29, 2015 2.660 2.660 2.620 2.620 600 -0.03(-1.13%)
Jan 28, 2015 2.630 2.650 2.630 2.650 805 +0.02(+0.76%)
Jan 27, 2015 2.670 2.670 2.550 2.630 4,364 +0.00(+0.00%)
Jan 26, 2015 2.670 2.670 2.630 2.630 2,197 +0.03(+1.15%)
Jan 23, 2015 2.590 2.640 2.550 2.600 5,341 -0.02(-0.76%)
Jan 22, 2015 2.626 2.626 2.480 2.620 2,824 +0.08(+3.15%)
Jan 20, 2015 2.580 2.580 2.440 2.540 8 -0.09(-3.42%)
Jan 16, 2015 2.550 2.630 2.550 2.630 1,697 -0.02(-0.75%)
Jan 15, 2015 2.620 2.650 2.620 2.650 2,619 +0.03(+1.14%)
Jan 14, 2015 2.620 2.620 2.620 2.620 208 -0.06(-2.24%)
Jan 13, 2015 2.600 2.700 2.600 2.680 3,822 +0.04(+1.51%)
Jan 12, 2015 2.690 2.690 2.640 2.640 954 -0.05(-1.85%)
Jan 09, 2015 2.700 2.700 2.640 2.690 1,620 -0.00(-0.00%)
Jan 08, 2015 2.690 2.690 2.690 2.690 105 +0.03(+1.13%)
Jan 07, 2015 2.631 2.750 2.590 2.660 5,388 +0.06(+2.31%)
Jan 06, 2015 2.520 2.600 2.440 2.600 7,608 +0.14(+5.61%)
Jan 05, 2015 2.450 2.580 2.450 2.462 3,279 +0.02(+0.90%)
Jan 02, 2015 2.520 2.550 2.440 2.440 27,031 -0.17(-6.51%)
Dec 31, 2014 2.630 2.610 2.610 2.610 4,800 -0.02(-0.76%)
Dec 30, 2014 2.670 2.670 2.630 2.630 880 +0.01(+0.38%)
Dec 29, 2014 2.550 2.640 2.550 2.620 5,894 +0.01(+0.38%)
Dec 26, 2014 2.570 2.610 2.550 2.610 5,554 +0.05(+1.95%)
Dec 24, 2014 2.690 2.560 2.560 2.560 6,000 -0.06(-2.29%)
Dec 23, 2014 2.600 2.670 2.560 2.620 8,197 -0.18(-6.43%)
Dec 22, 2014 2.400 2.800 2.380 2.800 70,399 +0.37(+15.23%)
Dec 19, 2014 2.440 2.450 2.380 2.430 4,962 -0.02(-0.82%)
Dec 18, 2014 2.410 2.450 2.330 2.450 21,364 +0.10(+4.26%)
Dec 17, 2014 2.280 2.400 2.280 2.350 17,922 +0.06(+2.62%)
Dec 16, 2014 2.408 2.408 2.270 2.290 3,524 -0.17(-6.91%)
Dec 15, 2014 2.450 2.460 2.450 2.460 12,136 +0.01(+0.41%)
Dec 12, 2014 2.471 2.471 2.450 2.450 1,703 +0.00(+0.00%)
Dec 11, 2014 2.583 2.583 2.450 2.450 6,734 -0.07(-2.78%)
Dec 10, 2014 2.680 2.680 2.510 2.520 1,484 -0.09(-3.45%)
Dec 09, 2014 2.550 2.620 2.550 2.610 1,022 +0.04(+1.56%)
Dec 08, 2014 2.570 2.570 2.570 2.570 294 -0.06(-2.28%)
Dec 05, 2014 2.460 2.680 2.460 2.630 3,095 +0.11(+4.37%)
Dec 04, 2014 2.590 2.600 2.480 2.520 2,330 -0.11(-4.18%)
Dec 03, 2014 2.690 2.690 2.610 2.630 922 +0.00(+0.00%)
Dec 02, 2014 2.590 2.630 2.590 2.630 452 +0.04(+1.54%)
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.