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 31, 2019 1.734 1.744 1.725 1.725 14,985 -0.02(-1.06%)
Dec 30, 2019 1.744 1.753 1.735 1.744 5,664 +0.00(+0.00%)
Dec 27, 2019 1.753 1.753 1.734 1.744 12,182 -0.01(-0.53%)
Dec 26, 2019 1.762 1.762 1.744 1.753 17,004 +0.00(+0.01%)
Dec 24, 2019 1.762 1.762 1.744 1.753 11,320 +0.02(+1.06%)
Dec 23, 2019 1.762 1.762 1.725 1.734 24,573 -0.02(-1.06%)
Dec 20, 2019 1.744 1.761 1.725 1.753 9,595 -0.01(-0.34%)
Dec 19, 2019 1.762 1.762 1.725 1.759 9,059 -0.01(-0.63%)
Dec 18, 2019 1.762 1.772 1.744 1.770 17,762 +0.03(+1.51%)
Dec 17, 2019 1.772 1.809 1.744 1.744 61,940 -0.02(-1.05%)
Dec 16, 2019 1.762 1.781 1.753 1.762 28,558 +0.00(+0.00%)
Dec 13, 2019 1.772 1.772 1.725 1.762 29,971 +0.02(+1.06%)
Dec 12, 2019 1.744 1.781 1.736 1.744 32,882 +0.00(+0.00%)
Dec 11, 2019 1.744 1.748 1.726 1.744 27,492 -0.00(-0.06%)
Dec 10, 2019 1.762 1.762 1.735 1.745 17,251 +0.02(+1.09%)
Dec 09, 2019 1.762 1.762 1.726 1.726 9,706 -0.01(-0.49%)
Dec 06, 2019 1.772 1.772 1.734 1.734 37,410 -0.01(-0.53%)
Dec 05, 2019 1.707 1.745 1.707 1.744 6,365 +0.05(+2.73%)
Dec 04, 2019 1.734 1.772 1.697 1.697 23,249 +0.01(+0.55%)
Dec 03, 2019 1.762 1.762 1.688 1.688 20,696 -0.03(-1.62%)
Dec 02, 2019 1.781 1.781 1.716 1.716 16,238 -0.04(-2.15%)
Nov 29, 2019 1.762 1.762 1.754 1.754 4,420 +0.02(+1.10%)
Nov 27, 2019 1.772 1.774 1.716 1.734 47,545 +0.00(+0.00%)
Nov 26, 2019 1.734 1.790 1.734 1.734 18,898 -0.03(-1.43%)
Nov 25, 2019 1.772 1.781 1.744 1.760 21,227 +0.03(+1.99%)
Nov 22, 2019 1.781 1.790 1.725 1.725 10,565 -0.04(-2.11%)
Nov 21, 2019 1.707 1.781 1.707 1.762 11,974 +0.06(+3.82%)
Nov 20, 2019 1.744 1.809 1.697 1.697 26,835 -0.07(-4.19%)
Nov 19, 2019 1.762 1.809 1.762 1.772 33,122 +0.02(+1.06%)
Nov 18, 2019 1.781 1.781 1.744 1.753 12,773 +0.00(+0.00%)
Nov 15, 2019 1.762 1.809 1.716 1.753 43,340 +0.01(+0.53%)
Nov 14, 2019 1.762 1.767 1.744 1.744 20,202 -0.01(-0.53%)
Nov 13, 2019 1.744 1.772 1.734 1.753 18,449 +0.00(+0.00%)
Nov 12, 2019 1.734 1.753 1.734 1.753 9,763 +0.00(+0.00%)
Nov 11, 2019 1.762 1.781 1.688 1.753 10,009 +0.02(+1.07%)
Nov 08, 2019 1.679 1.762 1.677 1.734 26,629 +0.06(+3.89%)
Nov 07, 2019 1.697 1.716 1.660 1.670 55,496 -0.05(-3.17%)
Nov 06, 2019 1.725 1.760 1.716 1.724 60,964 +0.02(+0.98%)
Nov 05, 2019 1.760 1.760 1.708 1.708 85,581 -0.04(-2.02%)
Nov 04, 2019 1.734 1.743 1.699 1.743 37,161 +0.03(+1.85%)
Nov 01, 2019 1.716 1.743 1.703 1.711 26,925 +0.01(+0.73%)
Oct 31, 2019 1.725 1.725 1.690 1.699 27,580 -0.02(-1.03%)
Oct 30, 2019 1.716 1.725 1.708 1.716 9,741 +0.02(+1.04%)
Oct 29, 2019 1.716 1.719 1.699 1.699 6,899 +0.00(+0.00%)
Oct 28, 2019 1.725 1.725 1.681 1.699 10,919 -0.03(-1.53%)
Oct 25, 2019 1.672 1.725 1.672 1.725 14,315 +0.04(+2.08%)
Oct 24, 2019 1.690 1.690 1.672 1.690 6,264 +0.02(+1.05%)
Oct 23, 2019 1.672 1.690 1.668 1.672 18,933 +0.00(+0.26%)
Oct 22, 2019 1.672 1.672 1.664 1.668 6,255 +0.01(+0.80%)
Oct 21, 2019 1.690 1.690 1.655 1.655 47,297 -0.01(-0.53%)
Oct 18, 2019 1.672 1.676 1.655 1.664 12,383 +0.00(+0.00%)
Oct 17, 2019 1.672 1.681 1.659 1.664 17,255 +0.01(+0.53%)
Oct 16, 2019 1.681 1.690 1.655 1.655 17,334 -0.04(-2.59%)
Oct 15, 2019 1.725 1.734 1.690 1.699 18,818 -0.03(-1.53%)
Oct 14, 2019 1.672 1.725 1.672 1.725 4,309 +0.06(+3.70%)
Oct 11, 2019 1.637 1.708 1.637 1.664 26,130 +0.03(+1.61%)
Oct 10, 2019 1.699 1.708 1.637 1.637 29,320 -0.03(-1.59%)
Oct 09, 2019 1.681 1.681 1.664 1.664 44,205 -0.02(-1.05%)
Oct 08, 2019 1.690 1.690 1.672 1.681 14,171 +0.00(+0.00%)
Oct 07, 2019 1.708 1.725 1.681 1.681 13,666 -0.03(-1.55%)
Oct 04, 2019 1.681 1.716 1.681 1.708 9,997 +0.03(+1.57%)
Oct 03, 2019 1.672 1.725 1.672 1.681 67,760 +0.01(+0.53%)
Oct 02, 2019 1.708 1.743 1.672 1.672 23,057 -0.04(-2.06%)
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.