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 29, 2016 2.220 2.250 2.218 2.230 4,525 +0.08(+3.72%)
Feb 26, 2016 2.200 2.200 2.030 2.150 3,427 +0.01(+0.51%)
Feb 25, 2016 2.194 2.200 2.139 2.139 11,811 +0.03(+1.37%)
Feb 23, 2016 2.170 2.190 2.110 2.110 36 -0.10(-4.52%)
Feb 22, 2016 2.210 2.210 2.210 2.210 318 +0.04(+1.84%)
Feb 19, 2016 2.130 2.190 2.090 2.170 2,438 +0.13(+6.46%)
Feb 18, 2016 2.063 2.065 2.012 2.038 859 +0.02(+0.91%)
Feb 17, 2016 2.011 2.038 2.011 2.020 1,540 +0.02(+1.00%)
Feb 16, 2016 1.960 2.019 1.960 2.000 4,012 -0.01(-0.50%)
Feb 12, 2016 2.000 2.010 2.010 2.010 42,600 +0.01(+0.50%)
Feb 11, 2016 1.950 2.110 1.950 2.000 65,015 -0.01(-0.50%)
Feb 10, 2016 2.010 2.010 2.010 2.010 184 +0.03(+1.52%)
Feb 09, 2016 1.990 1.990 1.970 1.980 11,433 -0.04(-1.98%)
Feb 08, 2016 2.060 2.060 2.000 2.020 17,556 -0.11(-5.16%)
Feb 05, 2016 2.110 2.130 2.100 2.130 2,111 -0.04(-1.84%)
Feb 04, 2016 2.170 2.170 2.130 2.170 346 -0.02(-0.91%)
Feb 03, 2016 2.200 2.200 2.100 2.190 3,217 +0.05(+2.34%)
Feb 02, 2016 2.170 2.200 2.078 2.140 12,089 -0.06(-2.73%)
Feb 01, 2016 2.200 2.200 2.190 2.200 464 -0.02(-0.90%)
Jan 29, 2016 2.200 2.270 2.130 2.220 29,469 +0.05(+2.30%)
Jan 28, 2016 2.200 2.200 2.170 2.170 9,403 -0.02(-0.91%)
Jan 27, 2016 2.190 2.200 2.190 2.190 1,879 +0.02(+0.92%)
Jan 26, 2016 2.190 2.200 2.170 2.170 3,144 +0.02(+0.93%)
Jan 25, 2016 2.120 2.200 2.120 2.150 2,002 +0.03(+1.65%)
Jan 22, 2016 2.070 2.115 2.044 2.115 822 +0.08(+3.97%)
Jan 21, 2016 2.080 2.080 2.034 2.034 464 -0.08(-3.58%)
Jan 20, 2016 2.140 2.140 2.050 2.110 25,268 -0.07(-3.22%)
Jan 19, 2016 2.140 2.180 2.120 2.180 4,957 +0.00(+0.00%)
Jan 15, 2016 2.200 2.180 2.180 2.180 1,100 +0.00(+0.00%)
Jan 14, 2016 2.188 2.190 2.124 2.180 1,062 -0.06(-2.68%)
Jan 13, 2016 2.240 2.240 2.240 2.240 462 -0.02(-0.84%)
Jan 12, 2016 2.230 2.260 2.230 2.259 3,357 +0.01(+0.54%)
Jan 11, 2016 2.250 2.250 2.247 2.247 3,059 -0.00(-0.14%)
Jan 08, 2016 2.220 2.260 2.180 2.250 6,939 +0.03(+1.35%)
Jan 07, 2016 2.150 2.220 2.150 2.220 2,363 -0.03(-1.34%)
Jan 06, 2016 2.270 2.270 2.250 2.250 6,727 -0.03(-1.31%)
Jan 05, 2016 2.250 2.297 2.250 2.280 450 -0.02(-0.87%)
Jan 04, 2016 2.330 2.330 2.270 2.300 22,103 -0.03(-1.29%)
Dec 31, 2015 2.250 2.330 2.330 2.330 14,300 +0.03(+1.30%)
Dec 30, 2015 2.280 2.300 2.220 2.300 5,356 +0.03(+1.51%)
Dec 29, 2015 2.266 2.266 2.266 2.266 212 +0.01(+0.25%)
Dec 28, 2015 2.250 2.260 2.200 2.260 8,642 +0.01(+0.44%)
Dec 24, 2015 2.200 2.250 2.250 2.250 6,300 +0.05(+2.27%)
Dec 23, 2015 2.249 2.270 2.200 2.200 5,600 -0.05(-2.22%)
Dec 22, 2015 2.270 2.300 2.220 2.250 8,997 -0.02(-0.97%)
Dec 21, 2015 2.270 2.272 2.239 2.272 3,719 +0.04(+1.88%)
Dec 18, 2015 2.130 2.230 2.130 2.230 12,498 +0.11(+5.19%)
Dec 17, 2015 2.120 2.121 2.120 2.120 13,221 -0.08(-3.64%)
Dec 16, 2015 2.240 2.280 2.146 2.200 89,346 -0.00(-0.00%)
Dec 15, 2015 2.250 2.250 2.200 2.200 1,222 -0.01(-0.45%)
Dec 14, 2015 2.220 2.220 2.180 2.210 1,132 -0.01(-0.45%)
Dec 11, 2015 2.290 2.349 2.220 2.220 2,811 -0.03(-1.33%)
Dec 10, 2015 2.290 2.300 2.200 2.250 2,803 +0.05(+2.27%)
Dec 09, 2015 2.200 2.250 2.200 2.200 1,881 +0.00(+0.00%)
Dec 08, 2015 2.250 2.300 2.200 2.200 19,824 -0.05(-2.22%)
Dec 07, 2015 2.280 2.300 2.250 2.250 7,116 -0.01(-0.44%)
Dec 04, 2015 2.230 2.260 2.230 2.260 1,227 -0.03(-1.31%)
Dec 03, 2015 2.320 2.320 2.270 2.290 2,914 -0.01(-0.61%)
Dec 02, 2015 2.290 2.304 2.270 2.304 8,722 -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.