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%)
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.