Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Downs Gaming & Entertainment Inc (NY: DDE )

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 (%)
Jan 31, 2003 5.053 5.361 5.053 5.337 8,890 +0.27(+5.38%)
Jan 30, 2003 5.248 5.248 5.023 5.065 33,762 -0.17(-3.28%)
Jan 29, 2003 5.094 5.237 5.094 5.237 27,797 +0.05(+1.03%)
Jan 28, 2003 5.124 5.183 5.112 5.183 7,765 +0.00(+0.00%)
Jan 27, 2003 5.142 5.213 5.142 5.183 22,170 -0.06(-1.13%)
Jan 24, 2003 5.343 5.355 5.242 5.242 16,093 -0.16(-2.96%)
Jan 23, 2003 5.367 5.420 5.361 5.402 77,541 +0.04(+0.66%)
Jan 22, 2003 5.337 5.420 5.331 5.367 17,669 +0.03(+0.55%)
Jan 21, 2003 5.420 5.444 5.337 5.337 12,829 -0.14(-2.59%)
Jan 17, 2003 5.568 5.568 5.479 5.479 13,730 -0.07(-1.28%)
Jan 16, 2003 5.450 5.551 5.450 5.551 22,733 +0.04(+0.75%)
Jan 15, 2003 5.906 5.912 5.509 5.509 45,241 -0.40(-6.72%)
Jan 14, 2003 5.900 5.924 5.864 5.906 14,630 +0.00(+0.00%)
Jan 13, 2003 5.983 5.983 5.864 5.906 17,669 -0.02(-0.30%)
Jan 10, 2003 5.876 5.924 5.841 5.924 8,665 -0.01(-0.20%)
Jan 09, 2003 5.716 5.953 5.716 5.936 12,492 +0.27(+4.81%)
Jan 08, 2003 5.657 5.687 5.628 5.663 10,016 +0.01(+0.10%)
Jan 07, 2003 5.811 5.959 5.657 5.657 23,183 -0.21(-3.54%)
Jan 06, 2003 5.675 5.864 5.663 5.864 9,228 +0.23(+4.10%)
Jan 03, 2003 5.604 5.687 5.568 5.633 8,215 +0.03(+0.53%)
Jan 02, 2003 5.432 5.604 5.432 5.604 10,241 +0.22(+4.07%)
Dec 31, 2002 5.331 5.391 5.278 5.385 55,145 +0.05(+0.89%)
Dec 30, 2002 5.420 5.420 5.331 5.337 20,707 -0.14(-2.59%)
Dec 27, 2002 5.568 5.586 5.479 5.479 80,580 -0.07(-1.28%)
Dec 26, 2002 5.509 5.568 5.479 5.551 15,193 +0.05(+0.97%)
Dec 24, 2002 5.509 5.539 5.479 5.497 5,627 +0.00(+0.00%)
Dec 23, 2002 5.479 5.539 5.450 5.497 21,720 +0.05(+0.87%)
Dec 20, 2002 5.497 5.497 5.361 5.450 37,364 -0.04(-0.65%)
Dec 19, 2002 5.628 5.628 5.479 5.485 94,647 -0.06(-1.07%)
Dec 18, 2002 5.628 5.675 5.545 5.545 11,816 -0.14(-2.50%)
Dec 17, 2002 5.657 5.710 5.598 5.687 12,717 -0.12(-2.04%)
Dec 16, 2002 5.805 5.864 5.752 5.805 25,884 +0.03(+0.51%)
Dec 13, 2002 5.841 5.859 5.776 5.776 6,414 -0.07(-1.22%)
Dec 12, 2002 5.894 5.918 5.805 5.847 19,582 -0.03(-0.50%)
Dec 11, 2002 5.811 5.876 5.687 5.876 11,366 +0.10(+1.74%)
Dec 10, 2002 5.811 5.829 5.628 5.776 10,578 +0.00(+0.00%)
Dec 09, 2002 5.953 5.953 5.746 5.776 4,726 -0.21(-3.56%)
Dec 06, 2002 5.977 6.007 5.953 5.989 6,865 +0.01(+0.20%)
Dec 05, 2002 6.131 6.131 5.977 5.977 24,534 -0.11(-1.85%)
Dec 04, 2002 5.894 6.101 5.894 6.090 17,556 +0.20(+3.32%)
Dec 03, 2002 6.042 6.042 5.864 5.894 14,968 -0.18(-2.93%)
Dec 02, 2002 6.167 6.167 5.983 6.072 22,170 -0.09(-1.54%)
Nov 29, 2002 6.131 6.250 6.131 6.167 4,951 +0.07(+1.07%)
Nov 27, 2002 5.841 6.101 5.805 6.101 20,257 +0.27(+4.57%)
Nov 26, 2002 5.924 5.936 5.835 5.835 20,820 -0.12(-1.99%)
Nov 25, 2002 5.918 5.953 5.876 5.953 11,254 +0.04(+0.70%)
Nov 22, 2002 5.793 5.924 5.793 5.912 8,665 +0.09(+1.53%)
Nov 21, 2002 5.479 5.847 5.479 5.823 14,968 +0.37(+6.73%)
Nov 20, 2002 5.154 5.456 5.154 5.456 51,994 +0.30(+5.86%)
Nov 19, 2002 5.562 5.562 5.118 5.154 46,367 -0.47(-8.32%)
Nov 18, 2002 5.912 5.912 5.568 5.622 20,032 -0.27(-4.62%)
Nov 15, 2002 5.924 5.930 5.894 5.894 36,463 -0.03(-0.50%)
Nov 14, 2002 5.527 5.924 5.527 5.924 19,132 +0.42(+7.64%)
Nov 13, 2002 5.373 5.527 5.373 5.503 11,141 +0.12(+2.31%)
Nov 12, 2002 5.343 5.385 5.343 5.379 8,665 +0.04(+0.67%)
Nov 11, 2002 5.343 5.361 5.272 5.343 49,631 -0.01(-0.22%)
Nov 08, 2002 5.391 5.391 5.314 5.355 18,456 -0.01(-0.22%)
Nov 07, 2002 5.391 5.391 5.343 5.367 11,479 -0.02(-0.44%)
Nov 06, 2002 5.314 5.391 5.314 5.391 17,556 +0.05(+1.00%)
Nov 05, 2002 5.325 5.391 5.325 5.337 78,554 +0.01(+0.22%)
Nov 04, 2002 5.331 5.331 5.302 5.325 10,241 -0.01(-0.11%)
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.