Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

62.60 +1.14 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.44 45.84 44.23 45.84 851,736 +0.40(+0.88%)
Jun 29, 2016 44.76 46.02 44.76 45.44 700,681 +0.94(+2.11%)
Jun 28, 2016 44.39 45.58 44.34 44.50 946,284 +0.34(+0.78%)
Jun 27, 2016 44.15 44.33 43.59 44.15 925,979 -0.41(-0.92%)
Jun 24, 2016 44.31 45.45 44.26 44.56 2,937,677 -1.01(-2.21%)
Jun 23, 2016 45.49 46.00 44.60 45.57 1,646,606 +0.35(+0.78%)
Jun 22, 2016 46.12 46.38 45.03 45.22 1,217,194 -0.91(-1.97%)
Jun 21, 2016 46.56 47.04 45.63 46.13 759,673 -0.48(-1.03%)
Jun 20, 2016 46.91 47.43 46.31 46.61 928,154 +0.37(+0.81%)
Jun 17, 2016 46.23 46.96 45.97 46.24 1,215,436 +0.01(+0.02%)
Jun 16, 2016 45.61 46.52 45.45 46.23 679,219 +0.02(+0.04%)
Jun 15, 2016 47.78 47.78 46.12 46.21 1,223,173 -1.26(-2.66%)
Jun 14, 2016 45.87 47.80 44.98 47.47 1,965,850 +1.59(+3.46%)
Jun 13, 2016 45.80 46.39 45.52 45.89 803,130 +0.08(+0.17%)
Jun 10, 2016 46.54 46.78 45.23 45.81 965,625 -0.95(-2.03%)
Jun 09, 2016 45.05 46.92 44.80 46.76 1,783,585 +1.55(+3.42%)
Jun 08, 2016 43.59 45.65 43.12 45.21 5,335,911 +4.20(+10.25%)
Jun 07, 2016 41.67 41.75 40.21 41.01 2,423,084 +0.38(+0.94%)
Jun 06, 2016 40.47 40.71 39.97 40.63 1,008,350 +0.86(+2.17%)
Jun 03, 2016 39.72 40.09 39.24 39.76 458,397 -0.08(-0.20%)
Jun 02, 2016 39.10 39.94 38.97 39.84 391,999 +0.65(+1.65%)
Jun 01, 2016 38.25 39.32 38.09 39.20 694,078 +0.96(+2.51%)
May 31, 2016 38.55 38.69 37.79 38.24 401,396 -0.25(-0.66%)
May 27, 2016 38.30 38.49 38.49 38.49 290,209 +0.20(+0.51%)
May 26, 2016 37.81 38.53 37.70 38.29 290,632 +0.50(+1.32%)
May 25, 2016 37.56 38.04 37.05 37.79 405,782 +0.20(+0.52%)
May 24, 2016 36.76 37.81 36.68 37.60 529,732 +0.83(+2.26%)
May 23, 2016 36.97 37.39 36.61 36.77 540,196 -0.30(-0.82%)
May 20, 2016 37.51 37.64 36.96 37.07 273,620 -0.44(-1.18%)
May 19, 2016 36.50 37.83 36.13 37.51 726,872 +0.90(+2.46%)
May 18, 2016 37.64 37.78 36.08 36.61 627,678 -1.22(-3.24%)
May 17, 2016 38.10 38.80 37.42 37.83 371,559 -0.49(-1.28%)
May 16, 2016 38.26 38.49 37.97 38.32 439,954 +0.15(+0.38%)
May 13, 2016 38.62 38.96 37.60 38.18 300,344 -0.39(-1.02%)
May 12, 2016 38.39 38.98 38.24 38.57 253,014 +0.57(+1.50%)
May 11, 2016 39.21 39.85 37.91 38.00 302,283 -1.42(-3.60%)
May 10, 2016 38.93 39.72 38.67 39.42 448,099 +0.47(+1.21%)
May 09, 2016 38.34 39.43 37.22 38.95 523,466 +0.70(+1.82%)
May 06, 2016 38.73 39.60 36.81 38.25 725,024 -0.64(-1.64%)
May 05, 2016 38.48 39.63 38.13 38.89 506,350 +0.45(+1.17%)
May 04, 2016 37.94 38.61 37.81 38.44 642,373 +0.32(+0.85%)
May 03, 2016 38.61 39.10 38.04 38.12 355,771 -0.84(-2.16%)
May 02, 2016 37.72 39.14 37.64 38.96 810,150 +1.05(+2.76%)
Apr 29, 2016 38.16 38.21 37.23 37.91 570,024 -0.29(-0.77%)
Apr 28, 2016 38.77 39.02 37.74 38.21 558,068 -0.81(-2.08%)
Apr 27, 2016 39.20 39.57 38.56 39.02 306,533 -0.28(-0.72%)
Apr 26, 2016 39.90 40.10 38.70 39.30 617,072 -0.52(-1.30%)
Apr 25, 2016 39.23 40.00 39.12 39.82 527,981 +0.69(+1.75%)
Apr 22, 2016 39.54 39.76 38.73 39.14 397,279 -0.53(-1.33%)
Apr 21, 2016 40.34 40.34 38.78 39.67 469,065 +0.41(+1.05%)
Apr 20, 2016 38.76 39.51 38.48 39.25 460,903 +0.64(+1.65%)
Apr 19, 2016 40.51 40.62 38.52 38.62 715,302 -1.86(-4.60%)
Apr 18, 2016 40.89 41.08 40.07 40.48 597,431 -0.39(-0.96%)
Apr 15, 2016 40.51 41.26 40.23 40.87 598,810 +0.12(+0.29%)
Apr 14, 2016 40.04 41.02 39.75 40.75 735,765 +0.89(+2.24%)
Apr 13, 2016 39.68 40.32 39.48 39.86 708,158 +0.40(+1.02%)
Apr 12, 2016 39.09 39.87 38.97 39.46 913,844 +0.34(+0.88%)
Apr 11, 2016 38.64 39.19 38.33 39.12 1,010,038 +0.91(+2.38%)
Apr 08, 2016 38.48 38.63 37.95 38.21 550,241 -0.10(-0.26%)
Apr 07, 2016 37.89 38.57 37.87 38.30 813,400 +0.03(+0.08%)
Apr 06, 2016 38.31 38.59 38.11 38.27 722,479 +0.12(+0.31%)
Apr 05, 2016 37.62 38.30 37.30 38.16 2,449,124 -0.06(-0.15%)
Apr 04, 2016 38.36 38.49 38.08 38.22 783,566 -0.07(-0.18%)
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.