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 (%)
Nov 30, 2020 1.881 1.910 1.803 1.803 30,958 -0.11(-5.56%)
Nov 27, 2020 1.871 1.929 1.861 1.910 27,892 +0.06(+3.13%)
Nov 25, 2020 1.861 1.881 1.803 1.852 39,090 +0.02(+1.05%)
Nov 24, 2020 1.832 1.890 1.822 1.832 53,940 +0.00(+0.00%)
Nov 23, 2020 1.784 1.881 1.784 1.832 94,757 +0.05(+2.70%)
Nov 20, 2020 1.736 1.784 1.736 1.784 20,841 +0.05(+2.78%)
Nov 19, 2020 1.736 1.736 1.688 1.736 9,940 +0.02(+1.12%)
Nov 18, 2020 1.813 1.813 1.697 1.717 29,945 -0.09(-4.81%)
Nov 17, 2020 1.803 1.832 1.765 1.803 33,621 +0.01(+0.54%)
Nov 16, 2020 1.775 1.832 1.765 1.794 66,365 +0.05(+2.76%)
Nov 13, 2020 1.678 1.775 1.678 1.746 28,410 +0.07(+4.02%)
Nov 12, 2020 1.775 1.775 1.649 1.678 70,560 -0.06(-3.68%)
Nov 11, 2020 1.823 1.832 1.707 1.742 46,259 -0.07(-3.91%)
Nov 10, 2020 1.852 1.881 1.755 1.813 91,753 -0.02(-1.05%)
Nov 09, 2020 1.813 1.832 1.717 1.832 94,399 +0.14(+7.95%)
Nov 06, 2020 1.521 1.716 1.503 1.697 174,116 +0.20(+13.66%)
Nov 05, 2020 1.503 1.503 1.475 1.493 9,720 -0.01(-0.62%)
Nov 04, 2020 1.466 1.503 1.438 1.503 33,489 -0.02(-1.22%)
Nov 03, 2020 1.493 1.530 1.466 1.521 49,713 +0.05(+3.14%)
Nov 02, 2020 1.401 1.484 1.401 1.475 28,631 +0.06(+4.61%)
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%)
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.