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 (%)
Oct 30, 2020 1.428 1.438 1.372 1.410 32,882 +0.00(+0.00%)
Oct 29, 2020 1.373 1.419 1.373 1.410 36,273 +0.06(+4.83%)
Oct 28, 2020 1.345 1.363 1.299 1.345 16,802 -0.01(-0.69%)
Oct 27, 2020 1.345 1.354 1.304 1.354 19,134 +0.04(+2.82%)
Oct 26, 2020 1.299 1.326 1.299 1.317 6,561 -0.01(-0.70%)
Oct 23, 2020 1.354 1.363 1.317 1.326 6,253 -0.01(-0.69%)
Oct 22, 2020 1.299 1.336 1.299 1.336 8,911 +0.00(+0.00%)
Oct 21, 2020 1.299 1.338 1.299 1.336 18,873 +0.04(+2.86%)
Oct 20, 2020 1.317 1.354 1.299 1.299 14,494 -0.02(-1.41%)
Oct 19, 2020 1.345 1.363 1.299 1.317 18,209 -0.03(-2.07%)
Oct 16, 2020 1.345 1.363 1.317 1.345 9,271 +0.03(+2.11%)
Oct 15, 2020 1.299 1.336 1.294 1.317 21,999 -0.01(-0.70%)
Oct 14, 2020 1.271 1.345 1.271 1.326 22,596 +0.05(+3.62%)
Oct 13, 2020 1.317 1.317 1.280 1.280 17,086 -0.04(-2.82%)
Oct 12, 2020 1.326 1.326 1.308 1.317 15,246 +0.02(+1.43%)
Oct 09, 2020 1.326 1.345 1.299 1.299 8,624 +0.00(+0.00%)
Oct 08, 2020 1.326 1.326 1.289 1.299 6,750 -0.03(-2.10%)
Oct 07, 2020 1.280 1.326 1.280 1.326 8,398 +0.04(+2.88%)
Oct 06, 2020 1.326 1.326 1.280 1.289 9,188 -0.02(-1.42%)
Oct 05, 2020 1.317 1.326 1.289 1.308 36,055 -0.02(-1.40%)
Oct 02, 2020 1.243 1.326 1.243 1.326 47,006 +0.09(+7.12%)
Oct 01, 2020 1.304 1.308 1.224 1.238 40,494 -0.07(-5.32%)
Sep 30, 2020 1.289 1.336 1.252 1.308 50,998 +0.00(+0.00%)
Sep 29, 2020 1.317 1.336 1.308 1.308 15,288 -0.01(-0.70%)
Sep 28, 2020 1.317 1.326 1.252 1.317 19,775 +0.02(+1.43%)
Sep 25, 2020 1.308 1.317 1.261 1.299 29,109 -0.01(-0.71%)
Sep 24, 2020 1.317 1.326 1.284 1.308 6,393 +0.02(+1.44%)
Sep 23, 2020 1.299 1.317 1.252 1.289 56,233 +0.00(+0.00%)
Sep 22, 2020 1.271 1.317 1.261 1.289 58,335 +0.06(+5.30%)
Sep 21, 2020 1.345 1.345 1.224 1.224 58,743 -0.06(-4.35%)
Sep 18, 2020 1.363 1.363 1.252 1.280 89,052 -0.04(-2.82%)
Sep 17, 2020 1.382 1.391 1.317 1.317 471,367 -0.06(-4.05%)
Sep 16, 2020 1.391 1.401 1.363 1.373 306,493 -0.01(-0.67%)
Sep 15, 2020 1.326 1.382 1.326 1.382 8,483 +0.02(+1.36%)
Sep 14, 2020 1.326 1.363 1.326 1.363 8,908 +0.02(+1.38%)
Sep 11, 2020 1.326 1.354 1.326 1.345 7,546 -0.01(-0.69%)
Sep 10, 2020 1.317 1.354 1.308 1.354 17,804 +0.00(+0.00%)
Sep 09, 2020 1.373 1.373 1.336 1.354 8,852 -0.01(-0.68%)
Sep 08, 2020 1.289 1.363 1.289 1.363 16,572 +0.05(+3.52%)
Sep 04, 2020 1.317 1.350 1.299 1.317 9,487 +0.00(+0.00%)
Sep 03, 2020 1.317 1.354 1.308 1.317 23,634 -0.02(-1.39%)
Sep 02, 2020 1.345 1.363 1.299 1.336 16,900 -0.04(-2.70%)
Sep 01, 2020 1.363 1.391 1.336 1.373 13,366 +0.04(+2.78%)
Aug 31, 2020 1.317 1.354 1.317 1.336 17,346 -0.01(-0.69%)
Aug 28, 2020 1.336 1.363 1.317 1.345 24,904 +0.00(+0.00%)
Aug 27, 2020 1.373 1.391 1.317 1.345 63,084 -0.05(-3.33%)
Aug 26, 2020 1.401 1.401 1.382 1.391 4,120 +0.00(+0.00%)
Aug 25, 2020 1.391 1.391 1.366 1.391 20,750 +0.00(+0.00%)
Aug 24, 2020 1.354 1.391 1.340 1.391 35,957 +0.04(+2.74%)
Aug 21, 2020 1.354 1.354 1.326 1.354 28,570 +0.02(+1.74%)
Aug 20, 2020 1.354 1.354 1.322 1.331 13,354 -0.02(-1.71%)
Aug 19, 2020 1.317 1.354 1.280 1.354 23,468 +0.03(+2.10%)
Aug 18, 2020 1.345 1.345 1.317 1.326 7,068 +0.00(+0.00%)
Aug 17, 2020 1.317 1.336 1.308 1.326 11,810 +0.01(+0.70%)
Aug 14, 2020 1.326 1.349 1.317 1.317 6,899 -0.00(-0.19%)
Aug 13, 2020 1.299 1.356 1.299 1.320 22,138 +0.00(+0.19%)
Aug 12, 2020 1.308 1.339 1.308 1.317 3,626 +0.00(+0.00%)
Aug 11, 2020 1.345 1.373 1.299 1.317 273,150 -0.04(-2.74%)
Aug 10, 2020 1.336 1.354 1.308 1.354 19,406 +0.02(+1.39%)
Aug 07, 2020 1.336 1.336 1.307 1.336 5,606 +0.03(+2.12%)
Aug 06, 2020 1.299 1.336 1.299 1.308 15,021 +0.00(+0.01%)
Aug 05, 2020 1.354 1.363 1.299 1.308 13,415 -0.03(-2.08%)
Aug 04, 2020 1.308 1.351 1.308 1.336 2,065 -0.02(-1.37%)
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.