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 (%)
Dec 21, 2021 3.610 0 +0.01(+0.28%)
Dec 20, 2021 3.600 3.610 3.600 3.600 142,740 -0.02(-0.55%)
Dec 17, 2021 3.600 3.620 3.600 3.620 178,666 +0.01(+0.28%)
Dec 16, 2021 3.600 3.610 3.600 3.610 139,153 +0.00(+0.00%)
Dec 15, 2021 3.600 3.610 3.600 3.610 99,270 +0.02(+0.56%)
Dec 14, 2021 3.600 3.610 3.590 3.590 215,304 -0.01(-0.28%)
Dec 13, 2021 3.600 3.610 3.600 3.600 42,377 +0.00(+0.00%)
Dec 10, 2021 3.610 3.610 3.590 3.600 236,974 +0.01(+0.28%)
Dec 09, 2021 3.600 3.600 3.590 3.590 78,591 -0.01(-0.28%)
Dec 08, 2021 3.610 3.610 3.590 3.600 55,498 +0.00(+0.00%)
Dec 07, 2021 3.600 3.610 3.600 3.600 11,206 +0.00(+0.00%)
Dec 06, 2021 3.590 3.608 3.590 3.600 88,585 +0.00(+0.00%)
Dec 03, 2021 3.590 3.610 3.590 3.600 127,450 -0.01(-0.28%)
Dec 02, 2021 3.600 3.610 3.590 3.610 47,184 +0.01(+0.28%)
Dec 01, 2021 3.600 3.610 3.590 3.600 154,258 +0.00(+0.00%)
Nov 30, 2021 3.580 3.600 3.580 3.600 33,576 +0.01(+0.28%)
Nov 29, 2021 3.590 3.600 3.580 3.590 80,954 +0.00(+0.00%)
Nov 26, 2021 3.580 3.599 3.580 3.590 21,297 -0.01(-0.28%)
Nov 24, 2021 3.590 3.600 3.590 3.600 36,209 +0.01(+0.28%)
Nov 23, 2021 3.590 3.600 3.590 3.590 113,713 +0.00(+0.00%)
Nov 22, 2021 3.590 3.600 3.580 3.590 100,056 +0.00(+0.00%)
Nov 19, 2021 3.580 3.600 3.580 3.590 74,395 -0.01(-0.28%)
Nov 18, 2021 3.600 3.600 3.590 3.600 51,761 +0.01(+0.28%)
Nov 17, 2021 3.590 3.600 3.590 3.590 86,144 +0.00(+0.00%)
Nov 16, 2021 3.580 3.600 3.580 3.590 56,506 +0.00(+0.00%)
Nov 15, 2021 3.580 3.610 3.580 3.590 167,101 +0.00(+0.00%)
Nov 12, 2021 3.590 3.600 3.580 3.590 138,580 +0.00(+0.00%)
Nov 11, 2021 3.590 3.590 3.580 3.590 72,169 +0.00(+0.00%)
Nov 10, 2021 3.580 3.590 3,007,883 -0.01(-0.28%)
Nov 09, 2021 3.600 3.600 3.580 3.600 4,324,087 +1.36(+60.71%)
Nov 08, 2021 2.250 2.250 2.142 2.240 586,158 -0.01(-0.44%)
Nov 05, 2021 2.250 2.260 2.240 2.250 17,896 +0.00(+0.00%)
Nov 04, 2021 2.230 2.279 2.211 2.250 27,036 -0.01(-0.44%)
Nov 03, 2021 2.260 2.260 2.230 2.260 15,546 +0.01(+0.44%)
Nov 02, 2021 2.260 2.294 2.191 2.250 50,188 +0.04(+1.78%)
Nov 01, 2021 2.240 2.220 2.171 2.211 125,204 -0.01(-0.44%)
Oct 29, 2021 2.260 2.260 2.211 2.220 36,165 -0.01(-0.44%)
Oct 28, 2021 2.181 2.250 2.171 2.230 33,867 -0.02(-0.87%)
Oct 27, 2021 2.358 2.348 2.211 2.250 53,753 -0.08(-3.38%)
Oct 26, 2021 2.368 2.328 22,211 -0.03(-1.25%)
Oct 25, 2021 2.417 2.417 2.279 2.358 32,753 -0.02(-0.83%)
Oct 22, 2021 2.397 2.417 2.328 2.378 28,343 +0.01(+0.41%)
Oct 21, 2021 2.407 2.436 2.328 2.368 13,045 -0.03(-1.23%)
Oct 20, 2021 2.407 2.427 2.387 2.397 43,423 +0.04(+1.67%)
Oct 19, 2021 2.397 2.416 2.358 2.358 12,858 -0.01(-0.42%)
Oct 18, 2021 2.338 2.407 2.338 2.368 8,276 +0.03(+1.26%)
Oct 15, 2021 2.309 2.343 2.284 2.338 20,869 +0.03(+1.28%)
Oct 14, 2021 2.328 2.358 2.279 2.309 31,665 -0.02(-0.84%)
Oct 13, 2021 2.358 2.358 2.299 2.328 28,418 -0.03(-1.25%)
Oct 12, 2021 2.407 2.407 2.358 2.358 19,416 -0.01(-0.44%)
Oct 11, 2021 2.446 2.456 2.358 2.368 23,471 -0.06(-2.40%)
Oct 08, 2021 2.387 2.436 2.387 2.427 11,400 +0.01(+0.41%)
Oct 07, 2021 2.535 2.535 2.397 2.417 20,165 -0.05(-1.99%)
Oct 06, 2021 2.486 2.505 2.456 2.466 28,151 +0.01(+0.40%)
Oct 05, 2021 2.348 2.456 2.348 2.456 40,948 +0.16(+6.84%)
Oct 04, 2021 2.338 2.385 2.299 2.299 35,049 -0.06(-2.50%)
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.