Dover Downs Entertainment (NY: DVD )

2.080 USD -0.025 (-1.19%)
Official Closing Price Updated: 7:29 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 2.080 2.110 2.080 2.080 12,704 -0.02(-1.19%)
Apr 09, 2021 2.130 2.140 2.080 2.105 16,300 +0.00(+0.24%)
Apr 08, 2021 2.130 2.150 2.071 2.100 6,564 -0.04(-1.87%)
Apr 07, 2021 2.100 2.180 2.100 2.140 50,415 +0.05(+2.39%)
Apr 06, 2021 2.130 2.140 2.080 2.090 119,815 -0.03(-1.42%)
Apr 05, 2021 2.080 2.140 2.070 2.120 26,838 +0.03(+1.44%)
Apr 01, 2021 2.100 2.100 2.040 2.090 38,500 +0.03(+1.46%)
Mar 31, 2021 2.070 2.070 2.050 2.060 19,400 +0.02(+0.98%)
Mar 30, 2021 2.030 2.090 2.020 2.040 19,113 +0.02(+0.99%)
Mar 29, 2021 2.100 2.100 2.020 2.020 17,454 -0.06(-2.88%)
Mar 26, 2021 2.130 2.130 2.040 2.080 19,100 -0.02(-0.95%)
Mar 25, 2021 2.080 2.100 2.060 2.100 23,797 +0.05(+2.44%)
Mar 24, 2021 2.030 2.099 2.020 2.050 116,055 +0.01(+0.43%)
Mar 23, 2021 2.130 2.130 2.010 2.041 61,614 -0.08(-3.71%)
Mar 22, 2021 2.150 2.173 2.090 2.120 34,107 -0.03(-1.40%)
Mar 19, 2021 2.160 2.200 2.050 2.150 83,500 -0.04(-1.83%)
Mar 18, 2021 2.220 2.220 2.180 2.190 26,989 -0.02(-0.90%)
Mar 17, 2021 2.250 2.250 2.185 2.210 31,497 -0.02(-0.90%)
Mar 16, 2021 2.240 2.250 2.210 2.230 28,484 -0.02(-0.89%)
Mar 15, 2021 2.250 2.310 2.190 2.250 136,106 +0.00(+0.00%)
Mar 12, 2021 2.310 2.310 2.224 2.250 89,900 -0.06(-2.60%)
Mar 11, 2021 2.260 2.310 2.250 2.310 105,838 +0.08(+3.59%)
Mar 10, 2021 2.240 2.300 2.200 2.230 267,247 +0.02(+0.90%)
Mar 09, 2021 2.200 2.245 2.170 2.210 16,554 +0.00(+0.00%)
Mar 08, 2021 2.150 2.250 2.150 2.210 61,983 +0.06(+2.79%)
Mar 05, 2021 2.140 2.170 2.130 2.150 30,600 -0.02(-0.92%)
Mar 04, 2021 2.160 2.230 2.150 2.170 52,007 -0.03(-1.36%)
Mar 03, 2021 2.180 2.240 2.180 2.200 28,010 -0.01(-0.45%)
Mar 02, 2021 2.270 2.270 2.150 2.210 111,538 -0.01(-0.45%)
Mar 01, 2021 2.210 2.270 2.210 2.220 80,801 +0.01(+0.45%)
Feb 26, 2021 2.330 2.330 2.210 2.210 139,000 -0.10(-4.33%)
Feb 25, 2021 2.350 2.370 2.260 2.310 44,128 -0.04(-1.70%)
Feb 24, 2021 2.340 2.370 2.310 2.350 32,420 +0.01(+0.43%)
Feb 23, 2021 2.400 2.440 2.200 2.340 83,598 -0.09(-3.70%)
Feb 22, 2021 2.390 2.470 2.370 2.430 48,062 +0.06(+2.53%)
Feb 19, 2021 2.270 2.550 2.250 2.370 137,800 +0.12(+5.33%)
Feb 18, 2021 2.300 2.300 2.200 2.250 168,380 -0.03(-1.32%)
Feb 17, 2021 2.230 2.300 2.230 2.280 68,936 +0.05(+2.24%)
Feb 16, 2021 2.230 2.240 2.210 2.230 67,816 +0.02(+0.90%)
Feb 12, 2021 2.170 2.220 2.170 2.210 32,600 +0.01(+0.45%)
Feb 11, 2021 2.210 2.230 2.170 2.200 112,855 -0.03(-1.35%)
Feb 10, 2021 2.260 2.280 2.190 2.230 75,756 -0.01(-0.45%)
Feb 09, 2021 2.260 2.274 2.180 2.240 84,414 +0.02(+0.90%)
Feb 08, 2021 2.180 2.290 2.160 2.220 166,498 +0.05(+2.30%)
Feb 05, 2021 2.140 2.210 2.120 2.170 92,300 +0.01(+0.46%)
Feb 04, 2021 2.120 2.190 2.120 2.160 88,506 +0.00(+0.00%)
Feb 03, 2021 2.170 2.190 2.100 2.160 77,361 +0.01(+0.47%)
Feb 02, 2021 2.070 2.200 2.040 2.150 328,142 +0.08(+3.86%)
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.