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 (%)
Dec 21, 2021 3.610 0 +0.01(+0.28%)
Dec 20, 2021 3.600 3.610 3.600 3.600 142,740 -0.02(-0.55%)
Dec 17, 2021 3.600 3.620 3.600 3.620 178,666 +0.01(+0.28%)
Dec 16, 2021 3.600 3.610 3.600 3.610 139,153 +0.00(+0.00%)
Dec 15, 2021 3.600 3.610 3.600 3.610 99,270 +0.02(+0.56%)
Dec 14, 2021 3.600 3.610 3.590 3.590 215,304 -0.01(-0.28%)
Dec 13, 2021 3.600 3.610 3.600 3.600 42,377 +0.00(+0.00%)
Dec 10, 2021 3.610 3.610 3.590 3.600 236,974 +0.01(+0.28%)
Dec 09, 2021 3.600 3.600 3.590 3.590 78,591 -0.01(-0.28%)
Dec 08, 2021 3.610 3.610 3.590 3.600 55,498 +0.00(+0.00%)
Dec 07, 2021 3.600 3.610 3.600 3.600 11,206 +0.00(+0.00%)
Dec 06, 2021 3.590 3.608 3.590 3.600 88,585 +0.00(+0.00%)
Dec 03, 2021 3.590 3.610 3.590 3.600 127,450 -0.01(-0.28%)
Dec 02, 2021 3.600 3.610 3.590 3.610 47,184 +0.01(+0.28%)
Dec 01, 2021 3.600 3.610 3.590 3.600 154,258 +0.00(+0.00%)
Nov 30, 2021 3.580 3.600 3.580 3.600 33,576 +0.01(+0.28%)
Nov 29, 2021 3.590 3.600 3.580 3.590 80,954 +0.00(+0.00%)
Nov 26, 2021 3.580 3.599 3.580 3.590 21,297 -0.01(-0.28%)
Nov 24, 2021 3.590 3.600 3.590 3.600 36,209 +0.01(+0.28%)
Nov 23, 2021 3.590 3.600 3.590 3.590 113,713 +0.00(+0.00%)
Nov 22, 2021 3.590 3.600 3.580 3.590 100,056 +0.00(+0.00%)
Nov 19, 2021 3.580 3.600 3.580 3.590 74,395 -0.01(-0.28%)
Nov 18, 2021 3.600 3.600 3.590 3.600 51,761 +0.01(+0.28%)
Nov 17, 2021 3.590 3.600 3.590 3.590 86,144 +0.00(+0.00%)
Nov 16, 2021 3.580 3.600 3.580 3.590 56,506 +0.00(+0.00%)
Nov 15, 2021 3.580 3.610 3.580 3.590 167,101 +0.00(+0.00%)
Nov 12, 2021 3.590 3.600 3.580 3.590 138,580 +0.00(+0.00%)
Nov 11, 2021 3.590 3.590 3.580 3.590 72,169 +0.00(+0.00%)
Nov 10, 2021 3.580 3.590 3,007,883 -0.01(-0.28%)
Nov 09, 2021 3.600 3.600 3.580 3.600 4,324,087 +1.36(+60.71%)
Nov 08, 2021 2.250 2.250 2.142 2.240 586,158 -0.01(-0.44%)
Nov 05, 2021 2.250 2.260 2.240 2.250 17,896 +0.00(+0.00%)
Nov 04, 2021 2.230 2.279 2.211 2.250 27,036 -0.01(-0.44%)
Nov 03, 2021 2.260 2.260 2.230 2.260 15,546 +0.01(+0.44%)
Nov 02, 2021 2.260 2.294 2.191 2.250 50,188 +0.04(+1.78%)
Nov 01, 2021 2.240 2.220 2.171 2.211 125,204 -0.01(-0.44%)
Oct 29, 2021 2.260 2.260 2.211 2.220 36,165 -0.01(-0.44%)
Oct 28, 2021 2.181 2.250 2.171 2.230 33,867 -0.02(-0.87%)
Oct 27, 2021 2.358 2.348 2.211 2.250 53,753 -0.08(-3.38%)
Oct 26, 2021 2.368 2.328 22,211 -0.03(-1.25%)
Oct 25, 2021 2.417 2.417 2.279 2.358 32,753 -0.02(-0.83%)
Oct 22, 2021 2.397 2.417 2.328 2.378 28,343 +0.01(+0.41%)
Oct 21, 2021 2.407 2.436 2.328 2.368 13,045 -0.03(-1.23%)
Oct 20, 2021 2.407 2.427 2.387 2.397 43,423 +0.04(+1.67%)
Oct 19, 2021 2.397 2.416 2.358 2.358 12,858 -0.01(-0.42%)
Oct 18, 2021 2.338 2.407 2.338 2.368 8,276 +0.03(+1.26%)
Oct 15, 2021 2.309 2.343 2.284 2.338 20,869 +0.03(+1.28%)
Oct 14, 2021 2.328 2.358 2.279 2.309 31,665 -0.02(-0.84%)
Oct 13, 2021 2.358 2.358 2.299 2.328 28,418 -0.03(-1.25%)
Oct 12, 2021 2.407 2.407 2.358 2.358 19,416 -0.01(-0.44%)
Oct 11, 2021 2.446 2.456 2.358 2.368 23,471 -0.06(-2.40%)
Oct 08, 2021 2.387 2.436 2.387 2.427 11,400 +0.01(+0.41%)
Oct 07, 2021 2.535 2.535 2.397 2.417 20,165 -0.05(-1.99%)
Oct 06, 2021 2.486 2.505 2.456 2.466 28,151 +0.01(+0.40%)
Oct 05, 2021 2.348 2.456 2.348 2.456 40,948 +0.16(+6.84%)
Oct 04, 2021 2.338 2.385 2.299 2.299 35,049 -0.06(-2.50%)
Oct 01, 2021 2.417 2.417 2.358 2.358 17,715 -0.02(-0.83%)
Sep 30, 2021 2.397 2.407 2.378 2.378 11,044 +0.00(+0.00%)
Sep 29, 2021 2.387 2.444 2.358 2.378 39,217 +0.03(+1.26%)
Sep 28, 2021 2.358 2.373 2.309 2.348 14,817 -0.02(-0.83%)
Sep 27, 2021 2.358 2.425 2.338 2.368 73,137 +0.00(+0.00%)
Sep 24, 2021 2.407 2.407 2.328 2.368 12,899 -0.04(-1.63%)
Sep 23, 2021 2.279 2.407 2.279 2.407 32,125 +0.13(+5.60%)
Sep 22, 2021 2.260 2.289 2.236 2.279 21,058 +0.01(+0.43%)
Sep 21, 2021 2.319 2.328 2.231 2.269 25,385 -0.07(-2.94%)
Sep 20, 2021 2.407 2.427 2.309 2.338 46,239 -0.06(-2.46%)
Sep 17, 2021 2.358 2.397 2.328 2.397 74,023 +0.02(+0.83%)
Sep 16, 2021 2.397 2.407 2.327 2.378 22,671 +0.01(+0.41%)
Sep 15, 2021 2.417 2.456 2.338 2.368 31,980 -0.05(-2.03%)
Sep 14, 2021 2.476 2.476 2.417 2.417 6,550 -0.04(-1.60%)
Sep 13, 2021 2.436 2.486 2.417 2.456 25,735 +0.02(+0.81%)
Sep 10, 2021 2.505 2.554 2.436 2.436 15,100 -0.02(-0.80%)
Sep 09, 2021 2.545 2.545 2.427 2.456 34,208 +0.02(+0.81%)
Sep 08, 2021 2.613 2.613 2.436 2.436 46,146 -0.19(-7.12%)
Sep 07, 2021 2.554 2.689 2.554 2.623 46,963 +0.07(+2.69%)
Sep 03, 2021 2.604 2.613 2.545 2.554 46,840 -0.04(-1.51%)
Sep 02, 2021 2.643 2.662 2.574 2.594 10,026 -0.01(-0.38%)
Sep 01, 2021 2.574 2.662 2.574 2.604 22,463 +0.02(+0.76%)
Aug 31, 2021 2.692 2.692 2.584 2.584 20,715 -0.08(-2.95%)
Aug 30, 2021 2.554 2.731 2.554 2.662 90,732 +0.11(+4.23%)
Aug 27, 2021 2.613 2.613 2.554 2.554 16,618 -0.06(-2.26%)
Aug 26, 2021 2.564 2.623 2.564 2.613 9,737 +0.05(+1.92%)
Aug 25, 2021 2.633 2.633 2.564 2.564 27,803 -0.05(-1.88%)
Aug 24, 2021 2.702 2.712 2.604 2.613 24,458 -0.02(-0.75%)
Aug 23, 2021 2.545 2.721 2.545 2.633 47,890 +0.15(+6.04%)
Aug 20, 2021 2.515 2.515 2.466 2.483 28,842 -0.00(-0.11%)
Aug 19, 2021 2.456 2.495 2.456 2.486 11,764 +0.00(+0.11%)
Aug 18, 2021 2.486 2.535 2.476 2.483 17,201 -0.05(-1.95%)
Aug 17, 2021 2.604 2.613 2.486 2.532 25,109 -0.06(-2.38%)
Aug 16, 2021 2.604 2.690 2.584 2.594 63,569 -0.02(-0.75%)
Aug 13, 2021 2.662 2.662 2.505 2.613 50,674 -0.07(-2.56%)
Aug 12, 2021 2.751 2.751 2.682 2.682 47,622 -0.01(-0.36%)
Aug 11, 2021 2.604 2.741 2.604 2.692 163,592 +0.10(+3.79%)
Aug 10, 2021 2.633 2.633 2.554 2.594 48,432 +0.02(+0.76%)
Aug 09, 2021 2.495 2.692 2.495 2.574 66,901 +0.14(+5.65%)
Aug 06, 2021 2.289 2.436 2.269 2.436 55,515 +0.05(+2.06%)
Aug 05, 2021 2.662 2.702 2.368 2.387 174,123 -0.25(-9.33%)
Aug 04, 2021 2.604 2.731 2.604 2.633 235,416 +0.03(+1.13%)
Aug 03, 2021 2.309 2.604 2.308 2.604 476,089 +0.30(+13.25%)
Aug 02, 2021 2.299 2.348 2.273 2.299 25,082 +0.03(+1.30%)
Jul 30, 2021 2.358 2.358 2.260 2.269 45,554 -0.05(-2.02%)
Jul 29, 2021 2.397 2.397 2.314 2.316 46,911 +0.08(+3.41%)
Jul 28, 2021 2.201 2.279 2.201 2.240 13,968 +0.05(+2.21%)
Jul 27, 2021 2.279 2.279 2.191 2.192 21,588 -0.07(-3.01%)
Jul 26, 2021 2.289 2.289 2.240 2.260 5,387 +0.00(+0.11%)
Jul 23, 2021 2.240 2.309 2.240 2.257 12,528 +0.03(+1.22%)
Jul 22, 2021 2.309 2.309 2.220 2.230 8,204 -0.05(-2.16%)
Jul 21, 2021 2.250 2.330 2.220 2.279 24,036 +0.07(+3.11%)
Jul 20, 2021 2.220 2.269 2.211 2.211 29,544 -0.01(-0.44%)
Jul 19, 2021 2.220 2.232 2.211 2.220 16,513 +0.00(+0.00%)
Jul 16, 2021 2.240 2.260 2.220 2.220 13,329 -0.01(-0.44%)
Jul 15, 2021 2.220 2.230 2.211 2.230 19,437 +0.01(+0.44%)
Jul 14, 2021 2.260 2.260 2.211 2.220 14,770 -0.02(-0.88%)
Jul 13, 2021 2.240 2.250 2.240 2.240 4,304 -0.02(-1.08%)
Jul 12, 2021 2.250 2.269 2.238 2.265 6,134 +0.04(+1.63%)
Jul 09, 2021 2.220 2.230 2.211 2.228 17,542 +0.02(+0.80%)
Jul 08, 2021 2.211 2.240 2.211 2.211 20,353 +0.00(+0.00%)
Jul 07, 2021 2.240 2.240 2.211 2.211 11,418 -0.01(-0.44%)
Jul 06, 2021 2.269 2.269 2.211 2.220 16,576 -0.02(-0.88%)
Jul 02, 2021 2.211 2.242 2.211 2.240 3,006 +0.01(+0.44%)
Jul 01, 2021 2.230 2.250 2.220 2.230 4,012 +0.02(+0.89%)
Jun 30, 2021 2.230 2.240 2.201 2.211 33,627 -0.02(-0.92%)
Jun 29, 2021 2.250 2.250 2.220 2.231 9,024 -0.02(-0.83%)
Jun 28, 2021 2.240 2.260 2.220 2.250 9,052 -0.02(-0.87%)
Jun 25, 2021 2.240 2.269 2.181 2.269 9,442 +0.03(+1.32%)
Jun 24, 2021 2.230 2.260 2.230 2.240 3,333 -0.01(-0.44%)
Jun 23, 2021 2.289 2.289 2.201 2.250 45,467 +0.00(+0.00%)
Jun 22, 2021 2.260 2.279 2.220 2.250 12,883 +0.00(+0.00%)
Jun 21, 2021 2.279 2.279 2.220 2.250 10,193 -0.03(-1.29%)
Jun 18, 2021 2.309 2.309 2.211 2.279 22,958 +0.00(+0.00%)
Jun 17, 2021 2.319 2.345 2.279 2.279 30,485 -0.04(-1.69%)
Jun 16, 2021 2.299 2.319 2.201 2.319 62,236 +0.09(+3.96%)
Jun 15, 2021 2.269 2.269 2.213 2.230 14,954 -0.02(-0.87%)
Jun 14, 2021 2.220 2.269 2.220 2.250 19,253 +0.03(+1.33%)
Jun 11, 2021 2.269 2.279 2.209 2.220 15,712 -0.01(-0.44%)
Jun 10, 2021 2.269 2.269 2.215 2.230 11,638 +0.01(+0.44%)
Jun 09, 2021 2.250 2.269 2.191 2.220 6,345 -0.01(-0.44%)
Jun 08, 2021 2.269 2.279 2.230 2.230 19,968 -0.01(-0.44%)
Jun 07, 2021 2.260 2.269 2.231 2.240 9,329 -0.01(-0.44%)
Jun 04, 2021 2.250 2.259 2.230 2.250 15,308 -0.01(-0.44%)
Jun 03, 2021 2.250 2.269 2.240 2.260 11,783 +0.01(+0.44%)
Jun 02, 2021 2.240 2.260 2.211 2.250 13,366 +0.03(+1.33%)
Jun 01, 2021 2.201 2.250 2.201 2.220 17,140 +0.01(+0.44%)
May 28, 2021 2.240 2.240 2.161 2.211 50,990 -0.03(-1.32%)
May 27, 2021 2.230 2.269 2.218 2.240 12,833 +0.01(+0.44%)
May 26, 2021 2.201 2.260 2.201 2.230 23,276 +0.00(+0.00%)
May 25, 2021 2.161 2.240 2.161 2.230 22,545 +0.04(+1.79%)
May 24, 2021 2.181 2.201 2.156 2.191 26,399 -0.01(-0.45%)
May 21, 2021 2.181 2.201 2.171 2.201 21,294 +0.03(+1.36%)
May 20, 2021 2.211 2.211 2.161 2.171 8,438 -0.04(-1.77%)
May 19, 2021 2.181 2.210 2.132 2.210 18,391 +0.03(+1.35%)
May 18, 2021 2.211 2.211 2.161 2.181 9,470 +0.02(+0.91%)
May 17, 2021 2.161 2.161 2.102 2.161 18,203 +0.02(+0.92%)
May 14, 2021 2.112 2.142 2.102 2.142 25,832 +0.06(+2.83%)
May 13, 2021 2.112 2.122 2.044 2.083 23,730 +0.00(+0.00%)
May 12, 2021 2.132 2.132 2.053 2.083 43,165 -0.04(-1.85%)
May 11, 2021 2.073 2.132 2.063 2.122 23,968 +0.04(+1.89%)
May 10, 2021 2.161 2.161 2.073 2.083 21,018 -0.06(-2.75%)
May 07, 2021 2.142 2.161 2.102 2.142 16,351 +0.04(+1.87%)
May 06, 2021 2.160 2.160 2.083 2.102 20,714 +0.02(+0.93%)
May 05, 2021 2.151 2.257 2.074 2.083 34,829 -0.14(-6.09%)
May 04, 2021 2.160 2.237 2.143 2.218 24,494 +0.10(+4.55%)
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.