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 (%)
Jan 29, 2021 2.170 2.250 2.110 2.140 68,000 +0.02(+0.94%)
Jan 28, 2021 2.210 2.280 2.040 2.120 387,336 -0.20(-8.62%)
Jan 27, 2021 2.500 2.540 2.320 2.320 201,225 -0.23(-9.02%)
Jan 26, 2021 2.410 2.660 2.400 2.550 221,998 +0.14(+5.81%)
Jan 25, 2021 2.390 2.430 2.370 2.410 97,754 -0.01(-0.41%)
Jan 22, 2021 2.390 2.490 2.390 2.420 67,300 +0.00(+0.00%)
Jan 21, 2021 2.390 2.480 2.390 2.420 149,874 +0.03(+1.26%)
Jan 20, 2021 2.430 2.460 2.380 2.390 130,945 -0.01(-0.42%)
Jan 19, 2021 2.450 2.620 2.350 2.400 600,144 +0.01(+0.42%)
Jan 15, 2021 2.360 2.500 2.360 2.390 192,700 +0.03(+1.27%)
Jan 14, 2021 2.240 2.580 2.240 2.360 464,021 +0.09(+3.96%)
Jan 13, 2021 2.260 2.330 2.220 2.270 53,078 +0.04(+1.79%)
Jan 12, 2021 2.190 2.270 2.110 2.230 66,157 +0.20(+9.85%)
Jan 11, 2021 2.220 2.310 2.030 2.030 208,063 -0.27(-11.74%)
Jan 08, 2021 2.460 2.460 2.280 2.300 74,200 -0.13(-5.35%)
Jan 07, 2021 2.300 2.450 2.300 2.430 116,380 +0.15(+6.58%)
Jan 06, 2021 2.330 2.400 2.280 2.280 125,094 -0.02(-0.87%)
Jan 05, 2021 2.340 2.350 2.250 2.300 60,770 -0.02(-0.86%)
Jan 04, 2021 2.330 2.350 2.150 2.320 310,418 +0.05(+2.20%)
Dec 31, 2020 2.270 2.270 2.270 59,578 +0.15(+7.08%)
Dec 30, 2020 2.120 2.200 2.090 2.120 59,578 +0.00(+0.00%)
Dec 29, 2020 2.220 2.229 2.100 2.120 53,490 -0.11(-4.93%)
Dec 28, 2020 2.000 2.430 2.000 2.230 466,535 +0.26(+13.20%)
Dec 24, 2020 1.980 2.000 1.970 1.970 11,800 -0.02(-1.01%)
Dec 23, 2020 1.990 2.010 1.980 1.990 37,907 +0.00(+0.00%)
Dec 22, 2020 1.960 2.010 1.960 1.990 145,443 +0.03(+1.53%)
Dec 21, 2020 1.960 1.980 1.900 1.960 40,580 +0.00(+0.00%)
Dec 18, 2020 2.000 2.031 1.960 1.960 152,000 -0.04(-2.00%)
Dec 17, 2020 1.960 2.000 1.960 2.000 34,579 +0.04(+2.04%)
Dec 16, 2020 1.970 1.982 1.920 1.960 58,857 +0.04(+2.08%)
Dec 15, 2020 1.920 1.986 1.890 1.920 127,747 +0.01(+0.79%)
Dec 14, 2020 2.000 2.000 1.890 1.905 141,107 -0.08(-4.27%)
Dec 11, 2020 1.970 2.000 1.960 1.990 56,900 +0.02(+1.02%)
Dec 10, 2020 1.930 1.970 1.890 1.970 84,171 +0.06(+3.14%)
Dec 09, 2020 1.920 1.930 1.880 1.910 25,168 +0.06(+3.24%)
Dec 08, 2020 1.950 2.000 1.840 1.850 71,764 -0.08(-4.15%)
Dec 07, 2020 1.900 1.950 1.866 1.930 38,124 +0.09(+4.89%)
Dec 04, 2020 1.900 1.920 1.830 1.840 56,600 -0.06(-3.16%)
Dec 03, 2020 1.930 1.930 1.870 1.900 76,037 +0.00(+0.00%)
Dec 02, 2020 1.950 1.970 1.880 1.900 22,110 -0.04(-2.20%)
Dec 01, 2020 1.940 1.950 1.880 1.943 19,094 +0.07(+3.89%)
Nov 30, 2020 1.950 1.980 1.870 1.870 29,857 -0.11(-5.56%)
Nov 27, 2020 1.940 2.000 1.930 1.980 26,900 +0.06(+3.13%)
Nov 25, 2020 1.930 1.950 1.870 1.920 37,700 +0.02(+1.05%)
Nov 24, 2020 1.900 1.960 1.890 1.900 52,022 +0.00(+0.00%)
Nov 23, 2020 1.850 1.950 1.850 1.900 91,387 +0.05(+2.70%)
Nov 20, 2020 1.800 1.850 1.800 1.850 20,100 +0.05(+2.78%)
Nov 19, 2020 1.800 1.800 1.750 1.800 9,587 +0.02(+1.12%)
Nov 18, 2020 1.880 1.880 1.760 1.780 28,880 -0.09(-4.81%)
Nov 17, 2020 1.870 1.900 1.830 1.870 32,426 +0.01(+0.54%)
Nov 16, 2020 1.840 1.900 1.830 1.860 64,005 +0.05(+2.76%)
Nov 13, 2020 1.740 1.840 1.740 1.810 27,400 +0.07(+4.02%)
Nov 12, 2020 1.840 1.840 1.710 1.740 68,051 -0.07(-3.68%)
Nov 11, 2020 1.890 1.900 1.770 1.806 44,614 -0.07(-3.91%)
Nov 10, 2020 1.920 1.950 1.820 1.880 88,490 -0.02(-1.05%)
Nov 09, 2020 1.880 1.900 1.780 1.900 91,042 +0.07(+3.83%)
Nov 06, 2020 1.640 1.850 1.621 1.830 161,500 +0.22(+13.66%)
Nov 05, 2020 1.620 1.620 1.590 1.610 9,016 -0.01(-0.62%)
Nov 04, 2020 1.580 1.620 1.550 1.620 31,063 -0.02(-1.22%)
Nov 03, 2020 1.610 1.650 1.580 1.640 46,111 +0.05(+3.14%)
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.