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 (%)
Jun 30, 2020 1.428 1.452 1.410 1.438 4,895 +0.01(+0.65%)
Jun 29, 2020 1.530 1.530 1.422 1.428 5,577 -0.09(-6.10%)
Jun 26, 2020 1.410 1.549 1.317 1.521 29,971 +0.11(+7.89%)
Jun 25, 2020 1.373 1.419 1.336 1.410 4,496 +0.04(+2.70%)
Jun 24, 2020 1.428 1.428 1.373 1.373 8,581 -0.06(-3.89%)
Jun 23, 2020 1.354 1.428 1.308 1.428 22,945 +0.06(+4.76%)
Jun 22, 2020 1.391 1.391 1.345 1.363 10,230 -0.03(-2.00%)
Jun 19, 2020 1.363 1.393 1.299 1.391 10,565 +0.05(+3.45%)
Jun 18, 2020 1.438 1.438 1.345 1.345 18,020 -0.07(-5.23%)
Jun 17, 2020 1.447 1.447 1.401 1.419 12,313 +0.00(+0.00%)
Jun 16, 2020 1.466 1.466 1.391 1.419 7,883 +0.03(+2.00%)
Jun 15, 2020 1.438 1.456 1.345 1.391 29,708 -0.06(-4.45%)
Jun 12, 2020 1.391 1.456 1.336 1.456 13,476 +0.12(+9.04%)
Jun 11, 2020 1.317 1.373 1.314 1.335 14,716 -0.09(-6.36%)
Jun 10, 2020 1.447 1.466 1.308 1.426 63,300 -0.04(-2.69%)
Jun 09, 2020 1.521 1.532 1.459 1.466 10,256 -0.04(-2.47%)
Jun 08, 2020 1.530 1.530 1.497 1.503 18,627 +0.00(+0.00%)
Jun 05, 2020 1.503 1.512 1.438 1.503 34,392 +0.09(+6.58%)
Jun 04, 2020 1.530 1.530 1.354 1.410 28,393 -0.07(-5.00%)
Jun 03, 2020 1.456 1.540 1.428 1.484 99,409 +0.17(+12.68%)
Jun 02, 2020 1.317 1.336 1.308 1.317 6,301 +0.00(+0.00%)
Jun 01, 2020 1.336 1.336 1.299 1.317 15,129 +0.01(+0.71%)
May 29, 2020 1.317 1.317 1.289 1.308 29,540 +0.02(+1.44%)
May 28, 2020 1.326 1.326 1.289 1.289 12,762 -0.02(-1.42%)
May 27, 2020 1.299 1.308 1.299 1.308 21,943 +0.03(+2.17%)
May 26, 2020 1.280 1.299 1.234 1.280 20,918 +0.06(+4.55%)
May 22, 2020 1.215 1.252 1.197 1.224 14,231 +0.02(+1.54%)
May 21, 2020 1.169 1.243 1.159 1.206 11,538 +0.00(+0.00%)
May 20, 2020 1.234 1.234 1.159 1.206 19,233 +0.04(+3.68%)
May 19, 2020 1.197 1.252 1.163 1.163 10,719 -0.03(-2.80%)
May 18, 2020 1.085 1.197 1.085 1.197 74,813 +0.07(+6.61%)
May 15, 2020 1.122 1.173 1.067 1.122 41,938 +0.00(+0.00%)
May 14, 2020 1.197 1.234 1.076 1.122 47,396 -0.04(-3.20%)
May 13, 2020 1.308 1.336 1.159 1.159 26,753 -0.15(-11.35%)
May 12, 2020 1.215 1.308 1.215 1.308 9,250 +0.13(+11.02%)
May 11, 2020 1.261 1.308 1.178 1.178 39,693 -0.07(-5.93%)
May 08, 2020 1.252 1.280 1.237 1.252 9,918 +0.02(+1.51%)
May 07, 2020 1.150 1.243 1.150 1.234 13,308 +0.08(+7.25%)
May 06, 2020 1.215 1.234 1.141 1.150 14,281 -0.03(-2.39%)
May 05, 2020 1.206 1.261 1.178 1.178 32,424 +0.02(+1.63%)
May 04, 2020 1.206 1.243 1.141 1.159 43,394 -0.03(-2.34%)
May 01, 2020 1.252 1.271 1.178 1.187 20,160 -0.04(-3.53%)
Apr 30, 2020 1.206 1.280 1.132 1.231 50,654 +0.02(+2.06%)
Apr 29, 2020 1.020 1.206 1.020 1.206 59,257 +0.19(+18.18%)
Apr 28, 2020 1.067 1.076 1.013 1.020 80,216 +0.00(+0.00%)
Apr 27, 2020 1.002 1.039 0.9925 1.020 48,696 +0.03(+2.80%)
Apr 24, 2020 1.048 1.048 0.9925 0.9925 8,193 -0.02(-2.28%)
Apr 23, 2020 0.9832 1.048 0.9832 1.016 15,800 +0.01(+1.39%)
Apr 22, 2020 1.011 1.056 0.9925 1.002 14,246 -0.02(-1.82%)
Apr 21, 2020 1.076 1.076 1.020 1.020 19,494 -0.04(-3.93%)
Apr 20, 2020 1.104 1.104 1.062 1.062 9,005 -0.02(-1.72%)
Apr 17, 2020 1.113 1.122 1.057 1.081 7,546 +0.03(+3.10%)
Apr 16, 2020 1.113 1.113 1.048 1.048 19,747 -0.05(-4.24%)
Apr 15, 2020 1.113 1.159 1.095 1.095 13,139 -0.01(-0.84%)
Apr 14, 2020 1.159 1.200 1.104 1.104 23,484 -0.00(-0.42%)
Apr 13, 2020 1.224 1.224 1.076 1.108 31,717 -0.08(-6.64%)
Apr 09, 2020 1.252 1.263 1.169 1.187 21,454 -0.08(-6.09%)
Apr 08, 2020 1.187 1.264 1.187 1.264 11,276 -0.01(-0.51%)
Apr 07, 2020 1.261 1.271 1.223 1.271 10,392 +0.09(+7.87%)
Apr 06, 2020 1.271 1.298 1.169 1.178 11,175 -0.04(-3.05%)
Apr 03, 2020 1.178 1.215 1.159 1.215 4,204 +0.08(+7.38%)
Apr 02, 2020 1.122 1.234 1.122 1.132 7,689 +0.01(+0.83%)
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.