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 (%)
Feb 26, 2021 2.330 2.330 2.210 2.210 139,000 -0.10(-4.33%)
Feb 25, 2021 2.350 2.370 2.260 2.310 44,128 -0.04(-1.70%)
Feb 24, 2021 2.340 2.370 2.310 2.350 32,420 +0.01(+0.43%)
Feb 23, 2021 2.400 2.440 2.200 2.340 83,598 -0.09(-3.70%)
Feb 22, 2021 2.390 2.470 2.370 2.430 48,062 +0.06(+2.53%)
Feb 19, 2021 2.270 2.550 2.250 2.370 137,800 +0.12(+5.33%)
Feb 18, 2021 2.300 2.300 2.200 2.250 168,380 -0.03(-1.32%)
Feb 17, 2021 2.230 2.300 2.230 2.280 68,936 +0.05(+2.24%)
Feb 16, 2021 2.230 2.240 2.210 2.230 67,816 +0.02(+0.90%)
Feb 12, 2021 2.170 2.220 2.170 2.210 32,600 +0.01(+0.45%)
Feb 11, 2021 2.210 2.230 2.170 2.200 112,855 -0.03(-1.35%)
Feb 10, 2021 2.260 2.280 2.190 2.230 75,756 -0.01(-0.45%)
Feb 09, 2021 2.260 2.274 2.180 2.240 84,414 +0.02(+0.90%)
Feb 08, 2021 2.180 2.290 2.160 2.220 166,498 +0.05(+2.30%)
Feb 05, 2021 2.140 2.210 2.120 2.170 92,300 +0.01(+0.46%)
Feb 04, 2021 2.120 2.190 2.120 2.160 88,506 +0.00(+0.00%)
Feb 03, 2021 2.170 2.190 2.100 2.160 77,361 +0.01(+0.47%)
Feb 02, 2021 2.070 2.200 2.040 2.150 328,142 +0.08(+3.86%)
Feb 01, 2021 2.140 2.140 2.020 2.070 187,571 -0.07(-3.27%)
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%)
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.