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 (%)
Oct 29, 2021 2.300 2.300 2.250 2.260 35,531 -0.01(-0.44%)
Oct 28, 2021 2.220 2.290 2.210 2.270 33,273 -0.02(-0.87%)
Oct 27, 2021 2.400 2.390 2.250 2.290 52,810 -0.08(-3.38%)
Oct 26, 2021 2.410 2.370 21,822 -0.03(-1.25%)
Oct 25, 2021 2.460 2.460 2.320 2.400 32,179 -0.02(-0.83%)
Oct 22, 2021 2.440 2.460 2.370 2.420 27,846 +0.01(+0.41%)
Oct 21, 2021 2.450 2.480 2.370 2.410 12,817 -0.03(-1.23%)
Oct 20, 2021 2.450 2.470 2.430 2.440 42,662 +0.04(+1.67%)
Oct 19, 2021 2.440 2.459 2.400 2.400 12,633 -0.01(-0.41%)
Oct 18, 2021 2.380 2.450 2.380 2.410 8,131 +0.03(+1.26%)
Oct 15, 2021 2.350 2.385 2.325 2.380 20,503 +0.03(+1.28%)
Oct 14, 2021 2.370 2.400 2.320 2.350 31,110 -0.02(-0.84%)
Oct 13, 2021 2.400 2.400 2.340 2.370 27,920 -0.03(-1.25%)
Oct 12, 2021 2.450 2.450 2.400 2.400 19,076 -0.01(-0.44%)
Oct 11, 2021 2.490 2.500 2.400 2.411 23,060 -0.06(-2.40%)
Oct 08, 2021 2.430 2.479 2.430 2.470 11,200 +0.01(+0.41%)
Oct 07, 2021 2.580 2.580 2.440 2.460 19,812 -0.05(-1.99%)
Oct 06, 2021 2.530 2.550 2.500 2.510 27,658 +0.01(+0.40%)
Oct 05, 2021 2.390 2.500 2.390 2.500 40,230 +0.16(+6.84%)
Oct 04, 2021 2.380 2.427 2.340 2.340 34,435 -0.06(-2.50%)
Oct 01, 2021 2.460 2.460 2.400 2.400 17,405 -0.02(-0.83%)
Sep 30, 2021 2.440 2.450 2.420 2.420 10,851 +0.00(+0.00%)
Sep 29, 2021 2.430 2.488 2.400 2.420 38,529 +0.03(+1.26%)
Sep 28, 2021 2.400 2.415 2.350 2.390 14,558 -0.02(-0.83%)
Sep 27, 2021 2.400 2.468 2.380 2.410 71,854 +0.00(+0.00%)
Sep 24, 2021 2.450 2.450 2.370 2.410 12,673 -0.04(-1.63%)
Sep 23, 2021 2.320 2.450 2.320 2.450 31,562 +0.13(+5.60%)
Sep 22, 2021 2.300 2.330 2.276 2.320 20,689 +0.01(+0.43%)
Sep 21, 2021 2.360 2.370 2.271 2.310 24,940 -0.07(-2.94%)
Sep 20, 2021 2.450 2.470 2.350 2.380 45,428 -0.06(-2.46%)
Sep 17, 2021 2.400 2.440 2.370 2.440 72,725 +0.02(+0.83%)
Sep 16, 2021 2.440 2.450 2.368 2.420 22,274 +0.01(+0.41%)
Sep 15, 2021 2.460 2.500 2.380 2.410 31,419 -0.05(-2.03%)
Sep 14, 2021 2.520 2.520 2.460 2.460 6,436 -0.04(-1.60%)
Sep 13, 2021 2.480 2.530 2.460 2.500 25,284 +0.02(+0.81%)
Sep 10, 2021 2.550 2.600 2.480 2.480 14,836 -0.02(-0.80%)
Sep 09, 2021 2.590 2.590 2.470 2.500 33,608 +0.02(+0.81%)
Sep 08, 2021 2.660 2.660 2.480 2.480 45,337 -0.19(-7.12%)
Sep 07, 2021 2.600 2.737 2.600 2.670 46,140 +0.07(+2.69%)
Sep 03, 2021 2.650 2.660 2.590 2.600 46,019 -0.04(-1.52%)
Sep 02, 2021 2.690 2.710 2.620 2.640 9,851 -0.01(-0.38%)
Sep 01, 2021 2.620 2.710 2.620 2.650 22,069 +0.02(+0.76%)
Aug 31, 2021 2.740 2.740 2.630 2.630 20,352 -0.08(-2.95%)
Aug 30, 2021 2.600 2.780 2.600 2.710 89,141 +0.11(+4.23%)
Aug 27, 2021 2.660 2.660 2.600 2.600 16,327 -0.06(-2.26%)
Aug 26, 2021 2.610 2.670 2.610 2.660 9,567 +0.05(+1.92%)
Aug 25, 2021 2.680 2.680 2.610 2.610 27,316 -0.05(-1.88%)
Aug 24, 2021 2.750 2.760 2.650 2.660 24,029 -0.02(-0.75%)
Aug 23, 2021 2.590 2.769 2.590 2.680 47,050 +0.15(+6.04%)
Aug 20, 2021 2.560 2.560 2.510 2.527 28,336 -0.00(-0.11%)
Aug 19, 2021 2.500 2.540 2.500 2.530 11,558 +0.00(+0.11%)
Aug 18, 2021 2.530 2.580 2.520 2.527 16,900 -0.05(-1.95%)
Aug 17, 2021 2.650 2.660 2.530 2.577 24,669 -0.06(-2.37%)
Aug 16, 2021 2.650 2.738 2.630 2.640 62,454 -0.02(-0.75%)
Aug 13, 2021 2.710 2.710 2.550 2.660 49,785 -0.07(-2.56%)
Aug 12, 2021 2.800 2.800 2.730 2.730 46,787 -0.01(-0.36%)
Aug 11, 2021 2.650 2.790 2.650 2.740 160,722 +0.10(+3.79%)
Aug 10, 2021 2.680 2.680 2.600 2.640 47,583 +0.02(+0.76%)
Aug 09, 2021 2.540 2.740 2.540 2.620 65,728 +0.14(+5.65%)
Aug 06, 2021 2.330 2.480 2.310 2.480 54,542 +0.05(+2.06%)
Aug 05, 2021 2.710 2.750 2.410 2.430 171,069 -0.25(-9.33%)
Aug 04, 2021 2.650 2.780 2.650 2.680 231,286 +0.03(+1.13%)
Aug 03, 2021 2.350 2.650 2.349 2.650 467,737 +0.31(+13.25%)
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.