Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

62.38 +0.92 (+1.50%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.92 31.19 30.87 30.99 1,073,768 +0.02(+0.06%)
May 28, 2015 31.33 31.35 30.81 30.97 4,331,871 -0.51(-1.62%)
May 27, 2015 33.12 33.15 31.21 31.48 600,229 -1.26(-3.86%)
May 26, 2015 33.14 33.92 32.68 32.74 248,368 -0.03(-0.09%)
May 22, 2015 33.07 32.77 32.77 32.77 87,379 -0.37(-1.12%)
May 21, 2015 32.72 33.20 32.66 33.14 99,454 +0.39(+1.20%)
May 20, 2015 32.80 33.00 32.40 32.75 93,461 -0.06(-0.18%)
May 19, 2015 32.25 33.23 31.88 32.81 122,415 -0.07(-0.21%)
May 18, 2015 32.24 33.15 31.85 32.88 212,329 +0.51(+1.57%)
May 15, 2015 32.43 33.15 32.08 32.37 157,080 -0.03(-0.09%)
May 14, 2015 32.21 32.69 31.96 32.40 233,029 +0.37(+1.16%)
May 13, 2015 31.68 32.31 31.40 32.02 181,198 +0.43(+1.36%)
May 12, 2015 31.23 31.69 30.75 31.59 128,341 +0.26(+0.84%)
May 11, 2015 31.03 31.72 31.03 31.33 57,623 +0.17(+0.53%)
May 08, 2015 30.99 31.49 30.87 31.16 116,209 +0.22(+0.70%)
May 07, 2015 30.61 31.35 30.61 30.95 253,238 +0.31(+1.02%)
May 06, 2015 30.86 31.12 30.21 30.63 126,301 -0.04(-0.13%)
May 05, 2015 31.30 31.67 30.32 30.67 137,311 -0.79(-2.52%)
May 04, 2015 31.79 32.13 31.35 31.47 132,585 -0.32(-1.02%)
May 01, 2015 30.95 31.96 30.81 31.79 272,838 +0.91(+2.95%)
Apr 30, 2015 30.93 31.24 30.51 30.88 125,591 -0.15(-0.47%)
Apr 29, 2015 33.08 33.22 30.81 31.03 289,296 -2.27(-6.83%)
Apr 28, 2015 33.08 33.51 32.50 33.30 196,238 +0.29(+0.89%)
Apr 27, 2015 32.76 33.50 32.60 33.00 253,800 +0.42(+1.29%)
Apr 24, 2015 32.27 32.63 32.27 32.58 277,406 +0.45(+1.40%)
Apr 23, 2015 31.82 32.43 31.77 32.13 305,857 +0.40(+1.27%)
Apr 22, 2015 32.52 32.62 31.42 31.73 251,366 -0.69(-2.12%)
Apr 21, 2015 32.52 32.81 32.26 32.42 219,611 -0.06(-0.18%)
Apr 20, 2015 32.17 32.95 32.17 32.48 282,691 +0.40(+1.25%)
Apr 17, 2015 32.68 33.07 32.03 32.07 319,002 -0.80(-2.44%)
Apr 16, 2015 32.86 33.26 32.84 32.88 173,580 +0.03(+0.09%)
Apr 15, 2015 33.21 33.21 32.53 32.85 382,670 -0.29(-0.89%)
Apr 14, 2015 32.52 33.16 32.42 33.14 390,515 +0.67(+2.05%)
Apr 13, 2015 32.29 32.92 32.18 32.48 351,929 +0.14(+0.42%)
Apr 10, 2015 31.20 32.57 30.80 32.34 463,363 +1.27(+4.10%)
Apr 09, 2015 31.01 31.23 30.17 31.06 453,260 +0.31(+1.02%)
Apr 08, 2015 30.51 32.32 30.10 30.75 1,674,348 +0.73(+2.45%)
Apr 07, 2015 30.56 30.94 29.60 30.02 926,372 -0.44(-1.45%)
Apr 06, 2015 29.50 30.58 29.50 30.46 348,595 +0.94(+3.19%)
Apr 02, 2015 29.06 29.52 29.52 29.52 308,175 +0.36(+1.24%)
Apr 01, 2015 29.91 30.07 29.05 29.15 331,958 -0.69(-2.30%)
Mar 31, 2015 29.74 30.27 29.50 29.84 239,774 +0.03(+0.10%)
Mar 30, 2015 29.55 30.35 29.55 29.81 149,879 +0.24(+0.83%)
Mar 27, 2015 29.38 30.02 29.22 29.57 215,412 +0.17(+0.57%)
Mar 26, 2015 29.59 30.11 29.08 29.40 290,041 -0.29(-0.99%)
Mar 25, 2015 30.53 31.07 29.59 29.69 299,661 -0.78(-2.57%)
Mar 24, 2015 31.34 31.63 30.37 30.48 220,798 -0.86(-2.75%)
Mar 23, 2015 31.54 31.92 31.01 31.34 245,907 -0.17(-0.53%)
Mar 20, 2015 31.82 32.48 31.08 31.51 341,459 -0.06(-0.19%)
Mar 19, 2015 30.02 31.89 30.02 31.56 404,687 +1.40(+4.64%)
Mar 18, 2015 30.37 31.15 29.61 30.16 362,907 -0.27(-0.90%)
Mar 17, 2015 30.24 30.61 30.03 30.44 224,247 +0.03(+0.10%)
Mar 16, 2015 30.26 30.71 29.93 30.41 384,182 +0.08(+0.26%)
Mar 13, 2015 30.61 30.86 29.71 30.33 275,769 -0.31(-1.02%)
Mar 12, 2015 29.96 30.87 29.88 30.64 202,008 +0.91(+3.06%)
Mar 11, 2015 30.72 30.76 29.31 29.73 392,667 -1.09(-3.53%)
Mar 10, 2015 30.55 30.92 30.15 30.82 228,277 +0.02(+0.06%)
Mar 09, 2015 30.24 30.85 29.85 30.80 212,247 +0.56(+1.85%)
Mar 06, 2015 31.22 31.61 30.01 30.24 369,900 -0.94(-3.02%)
Mar 05, 2015 30.48 31.20 30.46 31.18 146,936 +0.87(+2.88%)
Mar 04, 2015 31.03 31.35 30.01 30.31 312,068 -0.70(-2.24%)
Mar 03, 2015 31.06 31.74 30.17 31.01 628,571 -0.02(-0.06%)
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.