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, 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.