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 (%)
Mar 31, 2020 1.187 1.197 1.159 1.159 6,613 -0.03(-2.34%)
Mar 30, 2020 1.224 1.224 1.183 1.187 4,435 -0.04(-3.03%)
Mar 27, 2020 1.159 1.224 1.159 1.224 3,234 +0.00(+0.30%)
Mar 26, 2020 1.159 1.234 1.159 1.221 9,433 +0.06(+5.28%)
Mar 25, 2020 1.243 1.243 1.113 1.159 15,335 -0.08(-6.72%)
Mar 24, 2020 1.122 1.243 1.122 1.243 8,980 +0.14(+12.60%)
Mar 23, 2020 1.243 1.586 1.085 1.104 122,402 -0.10(-8.46%)
Mar 20, 2020 1.206 1.206 1.169 1.206 20,807 +0.04(+3.17%)
Mar 19, 2020 1.104 1.169 1.095 1.169 37,942 +0.06(+5.88%)
Mar 18, 2020 1.206 1.206 1.091 1.104 26,093 -0.11(-9.16%)
Mar 17, 2020 1.252 1.252 1.178 1.215 15,835 -0.04(-2.96%)
Mar 16, 2020 1.317 1.317 1.252 1.252 3,907 -0.02(-1.46%)
Mar 13, 2020 1.382 1.382 1.252 1.271 24,904 -0.02(-1.44%)
Mar 12, 2020 1.391 1.391 1.271 1.289 57,380 -0.08(-6.08%)
Mar 11, 2020 1.326 1.382 1.326 1.373 29,917 +0.00(+0.00%)
Mar 10, 2020 1.363 1.373 1.326 1.373 50,147 -0.02(-1.66%)
Mar 09, 2020 1.438 1.438 1.373 1.396 35,740 -0.08(-5.35%)
Mar 06, 2020 1.456 1.503 1.456 1.475 46,790 -0.04(-2.45%)
Mar 05, 2020 1.512 1.512 1.475 1.512 13,749 +0.01(+0.62%)
Mar 04, 2020 1.521 1.521 1.417 1.503 245,471 +0.03(+1.89%)
Mar 03, 2020 1.466 1.521 1.456 1.475 43,206 -0.01(-0.62%)
Mar 02, 2020 1.530 1.530 1.484 1.484 12,457 -0.05(-3.03%)
Feb 28, 2020 1.530 1.549 1.456 1.530 14,231 +0.05(+3.13%)
Feb 27, 2020 1.484 1.521 1.484 1.484 19,891 -0.01(-0.62%)
Feb 26, 2020 1.584 1.584 1.493 1.493 24,155 -0.05(-3.42%)
Feb 25, 2020 1.577 1.577 1.530 1.546 35,346 -0.04(-2.51%)
Feb 24, 2020 1.623 1.623 1.568 1.586 28,912 -0.06(-3.93%)
Feb 21, 2020 1.623 1.652 1.623 1.651 35,470 +0.01(+0.57%)
Feb 20, 2020 1.632 1.642 1.632 1.642 3,896 +0.01(+0.57%)
Feb 19, 2020 1.670 1.670 1.632 1.632 3,098 -0.02(-1.12%)
Feb 18, 2020 1.670 1.676 1.651 1.651 4,836 -0.01(-0.86%)
Feb 14, 2020 1.679 1.679 1.642 1.665 11,428 +0.01(+0.30%)
Feb 13, 2020 1.660 1.660 1.642 1.660 11,353 +0.00(+0.00%)
Feb 12, 2020 1.660 1.688 1.632 1.660 12,217 -0.03(-1.50%)
Feb 11, 2020 1.688 1.688 1.664 1.686 4,632 +0.02(+1.02%)
Feb 10, 2020 1.679 1.679 1.669 1.669 950 -0.00(-0.06%)
Feb 07, 2020 1.660 1.670 1.633 1.670 87,651 +0.01(+0.56%)
Feb 06, 2020 1.642 1.665 1.642 1.660 7,059 +0.00(+0.28%)
Feb 05, 2020 1.651 1.688 1.642 1.656 13,159 -0.01(-0.83%)
Feb 04, 2020 1.651 1.670 1.651 1.670 10,700 +0.01(+0.56%)
Feb 03, 2020 1.697 1.697 1.651 1.660 11,172 -0.03(-1.65%)
Jan 31, 2020 1.716 1.716 1.675 1.688 7,870 +0.03(+1.68%)
Jan 30, 2020 1.670 1.670 1.656 1.660 13,611 -0.04(-2.19%)
Jan 29, 2020 1.707 1.707 1.679 1.697 7,509 +0.03(+1.67%)
Jan 28, 2020 1.670 1.670 1.670 1.670 334 +0.00(+0.00%)
Jan 27, 2020 1.688 1.688 1.642 1.670 19,819 -0.04(-2.16%)
Jan 24, 2020 1.697 1.716 1.690 1.706 11,320 -0.02(-1.09%)
Jan 23, 2020 1.725 1.753 1.707 1.725 10,585 +0.02(+1.09%)
Jan 22, 2020 1.734 1.753 1.707 1.707 34,141 -0.01(-0.54%)
Jan 21, 2020 1.716 1.753 1.697 1.716 16,683 -0.01(-0.79%)
Jan 17, 2020 1.697 1.730 1.697 1.730 4,635 +0.01(+0.80%)
Jan 16, 2020 1.716 1.744 1.716 1.716 44,269 -0.01(-0.54%)
Jan 15, 2020 1.716 1.762 1.716 1.725 56,091 +0.01(+0.54%)
Jan 14, 2020 1.707 1.725 1.695 1.716 25,760 +0.02(+1.37%)
Jan 13, 2020 1.679 1.716 1.577 1.693 63,222 +0.01(+0.83%)
Jan 10, 2020 1.707 1.712 1.670 1.679 35,901 -0.03(-1.63%)
Jan 09, 2020 1.734 1.746 1.697 1.707 29,669 -0.02(-1.08%)
Jan 08, 2020 1.707 1.739 1.707 1.725 36,735 +0.02(+1.09%)
Jan 07, 2020 1.707 1.738 1.707 1.707 94,275 -0.04(-2.13%)
Jan 06, 2020 1.753 1.753 1.725 1.744 27,621 +0.02(+1.08%)
Jan 03, 2020 1.734 1.753 1.725 1.725 49,377 +0.00(+0.00%)
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.