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 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%)
Jan 02, 2020 1.716 1.734 1.716 1.725 38,775 +0.00(+0.00%)
Dec 31, 2019 1.734 1.744 1.725 1.725 14,985 -0.02(-1.06%)
Dec 30, 2019 1.744 1.753 1.735 1.744 5,664 +0.00(+0.00%)
Dec 27, 2019 1.753 1.753 1.734 1.744 12,182 -0.01(-0.53%)
Dec 26, 2019 1.762 1.762 1.744 1.753 17,004 +0.00(+0.01%)
Dec 24, 2019 1.762 1.762 1.744 1.753 11,320 +0.02(+1.06%)
Dec 23, 2019 1.762 1.762 1.725 1.734 24,573 -0.02(-1.06%)
Dec 20, 2019 1.744 1.761 1.725 1.753 9,595 -0.01(-0.34%)
Dec 19, 2019 1.762 1.762 1.725 1.759 9,059 -0.01(-0.63%)
Dec 18, 2019 1.762 1.772 1.744 1.770 17,762 +0.03(+1.51%)
Dec 17, 2019 1.772 1.809 1.744 1.744 61,940 -0.02(-1.05%)
Dec 16, 2019 1.762 1.781 1.753 1.762 28,558 +0.00(+0.00%)
Dec 13, 2019 1.772 1.772 1.725 1.762 29,971 +0.02(+1.06%)
Dec 12, 2019 1.744 1.781 1.736 1.744 32,882 +0.00(+0.00%)
Dec 11, 2019 1.744 1.748 1.726 1.744 27,492 -0.00(-0.06%)
Dec 10, 2019 1.762 1.762 1.735 1.745 17,251 +0.02(+1.09%)
Dec 09, 2019 1.762 1.762 1.726 1.726 9,706 -0.01(-0.49%)
Dec 06, 2019 1.772 1.772 1.734 1.734 37,410 -0.01(-0.53%)
Dec 05, 2019 1.707 1.745 1.707 1.744 6,365 +0.05(+2.73%)
Dec 04, 2019 1.734 1.772 1.697 1.697 23,249 +0.01(+0.55%)
Dec 03, 2019 1.762 1.762 1.688 1.688 20,696 -0.03(-1.62%)
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.