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 (%)
May 28, 2021 2.240 2.240 2.161 2.211 50,990 -0.03(-1.32%)
May 27, 2021 2.230 2.269 2.218 2.240 12,833 +0.01(+0.44%)
May 26, 2021 2.201 2.260 2.201 2.230 23,276 +0.00(+0.00%)
May 25, 2021 2.161 2.240 2.161 2.230 22,545 +0.04(+1.79%)
May 24, 2021 2.181 2.201 2.156 2.191 26,399 -0.01(-0.45%)
May 21, 2021 2.181 2.201 2.171 2.201 21,294 +0.03(+1.36%)
May 20, 2021 2.211 2.211 2.161 2.171 8,438 -0.04(-1.77%)
May 19, 2021 2.181 2.210 2.132 2.210 18,391 +0.03(+1.35%)
May 18, 2021 2.211 2.211 2.161 2.181 9,470 +0.02(+0.91%)
May 17, 2021 2.161 2.161 2.102 2.161 18,203 +0.02(+0.92%)
May 14, 2021 2.112 2.142 2.102 2.142 25,832 +0.06(+2.83%)
May 13, 2021 2.112 2.122 2.044 2.083 23,730 +0.00(+0.00%)
May 12, 2021 2.132 2.132 2.053 2.083 43,165 -0.04(-1.85%)
May 11, 2021 2.073 2.132 2.063 2.122 23,968 +0.04(+1.89%)
May 10, 2021 2.161 2.161 2.073 2.083 21,018 -0.06(-2.75%)
May 07, 2021 2.142 2.161 2.102 2.142 16,351 +0.04(+1.87%)
May 06, 2021 2.160 2.160 2.083 2.102 20,714 +0.02(+0.93%)
May 05, 2021 2.151 2.257 2.074 2.083 34,829 -0.14(-6.09%)
May 04, 2021 2.160 2.237 2.143 2.218 24,494 +0.10(+4.55%)
May 03, 2021 2.209 2.315 2.093 2.122 69,727 -0.04(-1.79%)
Apr 30, 2021 2.074 2.170 2.056 2.160 19,597 +0.12(+5.66%)
Apr 29, 2021 2.102 2.119 2.035 2.045 13,925 -0.09(-4.07%)
Apr 28, 2021 2.131 2.151 2.080 2.131 19,007 +0.03(+1.38%)
Apr 27, 2021 2.170 2.170 2.083 2.102 16,781 -0.04(-1.80%)
Apr 26, 2021 2.112 2.160 2.074 2.141 24,130 +0.07(+3.26%)
Apr 23, 2021 2.093 2.093 2.045 2.074 10,368 +0.01(+0.47%)
Apr 22, 2021 2.035 2.064 2.035 2.064 17,338 +0.04(+1.90%)
Apr 21, 2021 1.948 2.045 1.948 2.025 43,653 +0.05(+2.44%)
Apr 20, 2021 2.016 2.025 1.929 1.977 121,403 -0.04(-1.91%)
Apr 19, 2021 2.006 2.035 2.006 2.016 13,989 +0.01(+0.48%)
Apr 16, 2021 2.025 2.025 1.996 2.006 9,124 -0.01(-0.48%)
Apr 15, 2021 2.025 2.025 1.996 2.016 32,287 +0.02(+0.97%)
Apr 14, 2021 2.025 2.025 1.996 1.996 4,943 -0.02(-0.96%)
Apr 13, 2021 1.987 2.025 1.977 2.016 25,379 +0.01(+0.48%)
Apr 12, 2021 2.006 2.035 2.006 2.006 13,172 -0.02(-1.19%)
Apr 09, 2021 2.054 2.064 2.006 2.030 16,901 +0.00(+0.24%)
Apr 08, 2021 2.054 2.074 1.997 2.025 6,806 -0.04(-1.87%)
Apr 07, 2021 2.025 2.102 2.025 2.064 52,274 +0.05(+2.39%)
Apr 06, 2021 2.054 2.064 2.006 2.016 124,234 -0.03(-1.41%)
Apr 05, 2021 2.006 2.064 1.996 2.045 27,827 +0.03(+1.44%)
Apr 01, 2021 2.025 2.025 1.967 2.016 39,919 +0.03(+1.46%)
Mar 31, 2021 1.996 1.996 1.977 1.987 20,115 +0.02(+0.98%)
Mar 30, 2021 1.958 2.016 1.948 1.967 19,817 +0.02(+0.99%)
Mar 29, 2021 2.025 2.025 1.948 1.948 18,097 -0.06(-2.88%)
Mar 26, 2021 2.054 2.054 1.967 2.006 19,804 -0.02(-0.95%)
Mar 25, 2021 2.006 2.025 1.987 2.025 24,674 +0.05(+2.44%)
Mar 24, 2021 1.958 2.025 1.948 1.977 120,335 +0.01(+0.43%)
Mar 23, 2021 2.054 2.054 1.938 1.969 63,886 -0.08(-3.71%)
Mar 22, 2021 2.074 2.096 2.016 2.045 35,364 -0.03(-1.40%)
Mar 19, 2021 2.083 2.122 1.977 2.074 86,579 -0.04(-1.83%)
Mar 18, 2021 2.141 2.141 2.102 2.112 27,984 -0.02(-0.91%)
Mar 17, 2021 2.170 2.170 2.107 2.131 32,658 -0.02(-0.90%)
Mar 16, 2021 2.160 2.170 2.131 2.151 29,534 -0.02(-0.89%)
Mar 15, 2021 2.170 2.228 2.112 2.170 141,125 +0.00(+0.00%)
Mar 12, 2021 2.228 2.228 2.145 2.170 93,215 -0.06(-2.60%)
Mar 11, 2021 2.180 2.228 2.170 2.228 109,741 +0.08(+3.59%)
Mar 10, 2021 2.160 2.218 2.122 2.151 277,103 +0.02(+0.91%)
Mar 09, 2021 2.122 2.165 2.093 2.131 17,164 +0.00(+0.00%)
Mar 08, 2021 2.074 2.170 2.074 2.131 64,269 +0.06(+2.79%)
Mar 05, 2021 2.064 2.093 2.054 2.074 31,728 -0.02(-0.92%)
Mar 04, 2021 2.083 2.151 2.074 2.093 53,925 -0.03(-1.36%)
Mar 03, 2021 2.102 2.160 2.102 2.122 29,043 -0.01(-0.45%)
Mar 02, 2021 2.189 2.189 2.074 2.131 115,651 -0.01(-0.45%)
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.