FinancialContent is the trusted provider of stock market information to the media industry.
Dave & Buster's Ente (NQ: PLAY)
40.88 USD  +0.30 (+0.74%)
Official Closing Price  /  Updated: 5:00 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2019 41.31 41.31 40.55 40.58 849,810 -0.75(-1.81%)
Jul 15, 2019 41.14 41.54 40.76 41.33 1,365,278 +0.25(+0.61%)
Jul 12, 2019 40.21 41.40 40.19 41.08 1,476,700 +0.98(+2.44%)
Jul 11, 2019 39.70 40.42 39.42 40.10 1,013,640 +0.47(+1.19%)
Jul 10, 2019 39.02 39.82 38.92 39.63 1,048,182 +0.58(+1.49%)
Jul 09, 2019 39.91 40.34 38.78 39.05 1,359,948 -1.08(-2.69%)
Jul 08, 2019 40.32 40.87 40.02 40.13 989,853 -0.45(-1.11%)
Jul 05, 2019 39.50 40.61 39.38 40.58 1,099,000 +1.20(+3.05%)
Jul 03, 2019 39.34 39.64 38.86 39.38 790,600 +0.07(+0.18%)
Jul 02, 2019 39.24 39.51 38.77 39.31 1,484,466 -0.74(-1.85%)
Jul 01, 2019 41.00 41.16 39.99 40.05 1,617,126 -0.42(-1.04%)
Jun 28, 2019 39.58 40.98 39.50 40.47 1,232,200 +0.79(+1.99%)
Jun 27, 2019 39.29 39.71 39.07 39.68 1,150,810 +0.46(+1.17%)
Jun 26, 2019 39.22 39.68 38.85 39.22 1,686,096 +0.09(+0.23%)
Jun 25, 2019 39.58 40.04 38.93 39.13 1,366,281 -0.52(-1.31%)
Jun 24, 2019 40.10 40.42 39.51 39.65 859,877 -0.54(-1.34%)
Jun 21, 2019 40.34 41.09 40.02 40.19 1,383,500 -0.29(-0.72%)
Jun 20, 2019 38.86 40.83 38.79 40.48 2,062,080 +1.65(+4.25%)
Jun 19, 2019 39.80 39.84 38.76 38.83 1,773,425 -0.77(-1.94%)
Jun 18, 2019 40.45 40.77 39.22 39.60 2,603,950 -0.79(-1.96%)
Jun 17, 2019 39.40 40.55 39.18 40.39 1,743,587 +0.81(+2.05%)
Jun 14, 2019 39.84 40.59 39.49 39.58 2,304,900 -0.48(-1.20%)
Jun 13, 2019 40.40 41.10 39.31 40.06 4,251,052 +0.06(+0.15%)
Jun 12, 2019 42.81 42.93 39.46 40.00 18,103,692 -11.53(-22.38%)
Jun 11, 2019 51.13 52.11 50.00 51.53 3,777,643 +0.96(+1.90%)
Jun 10, 2019 50.60 51.52 50.00 50.57 1,359,734 +1.35(+2.74%)
Jun 07, 2019 49.52 50.00 48.88 49.22 871,600 -0.27(-0.55%)
Jun 06, 2019 50.30 51.42 49.33 49.49 1,000,523 -0.97(-1.92%)
Jun 05, 2019 51.60 52.17 50.22 50.46 622,849 -0.84(-1.64%)
Jun 04, 2019 50.74 51.97 50.74 51.30 657,097 +0.90(+1.79%)
Jun 03, 2019 49.90 50.78 49.27 50.40 698,335 +0.66(+1.33%)
May 31, 2019 50.21 51.03 49.52 49.74 604,600 -0.99(-1.95%)
May 30, 2019 50.08 51.58 50.07 50.73 729,777 +1.32(+2.67%)
May 29, 2019 51.39 51.39 49.41 49.41 837,165 -2.46(-4.74%)
May 28, 2019 53.84 54.16 51.66 51.87 668,397 -1.91(-3.55%)
May 24, 2019 54.22 54.56 53.26 53.78 421,600 -0.03(-0.06%)
May 23, 2019 53.69 53.90 53.05 53.81 644,203 -0.25(-0.46%)
May 22, 2019 54.21 55.53 54.00 54.06 444,216 -0.56(-1.03%)
May 21, 2019 54.88 55.96 54.44 54.62 1,077,440 -0.17(-0.31%)
May 20, 2019 53.51 54.89 53.01 54.79 714,670 +0.96(+1.78%)
May 17, 2019 53.17 54.71 52.91 53.83 444,700 +0.22(+0.41%)
May 16, 2019 55.67 56.29 53.58 53.61 819,772 -1.99(-3.58%)
May 15, 2019 54.90 56.35 54.01 55.60 924,094 +0.17(+0.31%)
May 14, 2019 55.95 56.48 55.08 55.43 717,306 -0.22(-0.40%)
May 13, 2019 58.10 58.56 55.37 55.65 816,344 -3.44(-5.82%)
May 10, 2019 58.35 59.21 57.51 59.09 578,500 +0.71(+1.22%)
May 09, 2019 56.85 58.48 56.26 58.38 781,469 +1.01(+1.76%)
May 08, 2019 57.71 58.10 56.02 57.37 725,376 -0.29(-0.50%)
May 07, 2019 58.00 58.65 57.03 57.66 1,020,712 -0.80(-1.37%)
May 06, 2019 58.07 59.60 57.27 58.46 765,803 -0.46(-0.78%)
May 03, 2019 58.92 59.17 58.38 58.92 758,000 -0.06(-0.10%)
May 02, 2019 57.41 59.23 57.32 58.98 1,041,971 +1.62(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.