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 2.247 2.247 2.131 2.131 144,126 -0.10(-4.33%)
Feb 25, 2021 2.266 2.286 2.180 2.228 45,755 -0.04(-1.70%)
Feb 24, 2021 2.257 2.286 2.228 2.266 33,615 +0.01(+0.43%)
Feb 23, 2021 2.315 2.353 2.122 2.257 86,681 -0.09(-3.70%)
Feb 22, 2021 2.305 2.382 2.286 2.344 49,834 +0.06(+2.53%)
Feb 19, 2021 2.189 2.459 2.170 2.286 142,882 +0.12(+5.33%)
Feb 18, 2021 2.218 2.218 2.122 2.170 174,590 -0.03(-1.32%)
Feb 17, 2021 2.151 2.218 2.151 2.199 71,478 +0.05(+2.24%)
Feb 16, 2021 2.151 2.160 2.131 2.151 70,317 +0.02(+0.91%)
Feb 12, 2021 2.093 2.141 2.093 2.131 33,802 +0.01(+0.45%)
Feb 11, 2021 2.131 2.151 2.093 2.122 117,017 -0.03(-1.35%)
Feb 10, 2021 2.180 2.199 2.112 2.151 78,550 -0.01(-0.45%)
Feb 09, 2021 2.180 2.193 2.102 2.160 87,527 +0.02(+0.90%)
Feb 08, 2021 2.102 2.209 2.083 2.141 172,638 +0.05(+2.30%)
Feb 05, 2021 2.064 2.131 2.045 2.093 95,704 +0.01(+0.46%)
Feb 04, 2021 2.045 2.112 2.045 2.083 91,770 +0.00(+0.00%)
Feb 03, 2021 2.093 2.112 2.025 2.083 80,214 +0.01(+0.47%)
Feb 02, 2021 1.996 2.122 1.967 2.074 340,244 +0.08(+3.86%)
Feb 01, 2021 2.064 2.064 1.948 1.996 194,489 -0.07(-3.27%)
Jan 29, 2021 2.093 2.170 2.035 2.064 70,508 +0.02(+0.94%)
Jan 28, 2021 2.131 2.199 1.967 2.045 401,621 -0.19(-8.62%)
Jan 27, 2021 2.411 2.450 2.237 2.237 208,646 -0.22(-9.02%)
Jan 26, 2021 2.324 2.565 2.315 2.459 230,185 +0.14(+5.81%)
Jan 25, 2021 2.305 2.344 2.286 2.324 101,359 -0.01(-0.41%)
Jan 22, 2021 2.305 2.401 2.305 2.334 69,782 +0.00(+0.00%)
Jan 21, 2021 2.305 2.392 2.305 2.334 155,401 +0.03(+1.26%)
Jan 20, 2021 2.344 2.373 2.295 2.305 135,774 -0.01(-0.42%)
Jan 19, 2021 2.363 2.527 2.266 2.315 622,278 +0.01(+0.42%)
Jan 15, 2021 2.276 2.411 2.276 2.305 199,807 +0.03(+1.27%)
Jan 14, 2021 2.160 2.488 2.160 2.276 481,135 +0.09(+3.96%)
Jan 13, 2021 2.180 2.247 2.141 2.189 55,035 +0.04(+1.79%)
Jan 12, 2021 2.112 2.189 2.035 2.151 68,597 +0.19(+9.85%)
Jan 11, 2021 2.141 2.228 1.958 1.958 215,736 -0.26(-11.74%)
Jan 08, 2021 2.373 2.373 2.199 2.218 76,936 -0.13(-5.35%)
Jan 07, 2021 2.218 2.363 2.218 2.344 120,672 +0.14(+6.58%)
Jan 06, 2021 2.247 2.315 2.199 2.199 129,707 -0.02(-0.87%)
Jan 05, 2021 2.257 2.266 2.170 2.218 63,011 -0.02(-0.86%)
Jan 04, 2021 2.247 2.266 2.074 2.237 321,867 +0.05(+2.20%)
Dec 31, 2020 2.189 2.189 2.189 61,775 +0.14(+7.08%)
Dec 30, 2020 2.045 2.122 2.016 2.045 61,775 +0.00(+0.00%)
Dec 29, 2020 2.141 2.150 2.025 2.045 55,462 -0.11(-4.93%)
Dec 28, 2020 1.929 2.344 1.929 2.151 483,741 +0.25(+13.20%)
Dec 24, 2020 1.910 1.929 1.900 1.900 12,235 -0.02(-1.00%)
Dec 23, 2020 1.919 1.938 1.910 1.919 39,305 +0.00(+0.00%)
Dec 22, 2020 1.890 1.938 1.890 1.919 150,807 +0.03(+1.53%)
Dec 21, 2020 1.890 1.910 1.832 1.890 42,076 +0.00(+0.00%)
Dec 18, 2020 1.929 1.958 1.890 1.890 157,606 -0.04(-2.00%)
Dec 17, 2020 1.890 1.929 1.890 1.929 35,854 +0.04(+2.04%)
Dec 16, 2020 1.900 1.911 1.852 1.890 61,027 +0.04(+2.08%)
Dec 15, 2020 1.852 1.916 1.823 1.852 132,458 +0.01(+0.79%)
Dec 14, 2020 1.929 1.929 1.823 1.837 146,311 -0.08(-4.27%)
Dec 11, 2020 1.900 1.929 1.890 1.919 58,998 +0.02(+1.01%)
Dec 10, 2020 1.861 1.900 1.823 1.900 87,275 +0.06(+3.14%)
Dec 09, 2020 1.852 1.861 1.813 1.842 26,096 +0.06(+3.24%)
Dec 08, 2020 1.881 1.929 1.775 1.784 74,410 -0.08(-4.15%)
Dec 07, 2020 1.832 1.881 1.800 1.861 39,530 +0.09(+4.89%)
Dec 04, 2020 1.832 1.852 1.765 1.775 58,687 -0.06(-3.16%)
Dec 03, 2020 1.861 1.861 1.804 1.832 78,841 +0.00(+0.00%)
Dec 02, 2020 1.881 1.900 1.813 1.832 22,925 -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.