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, 2007 13.44 13.44 12.99 13.09 233,700 -0.45(-3.32%)
Jan 30, 2007 13.75 13.78 13.49 13.54 207,000 -0.21(-1.53%)
Jan 29, 2007 14.15 14.15 13.58 13.75 159,900 -0.43(-3.03%)
Jan 26, 2007 14.40 14.40 13.79 14.18 114,800 -0.26(-1.80%)
Jan 25, 2007 15.71 15.71 14.03 14.44 246,000 -1.27(-8.08%)
Jan 24, 2007 15.45 15.71 15.07 15.71 68,300 +0.36(+2.35%)
Jan 23, 2007 14.37 15.41 14.32 15.35 108,800 +0.98(+6.82%)
Jan 22, 2007 14.32 14.39 14.21 14.37 72,300 +0.02(+0.14%)
Jan 19, 2007 14.30 14.37 14.18 14.35 114,700 +0.05(+0.35%)
Jan 18, 2007 14.44 14.44 14.22 14.30 58,500 -0.20(-1.38%)
Jan 17, 2007 14.17 14.66 14.05 14.50 82,500 +0.23(+1.61%)
Jan 16, 2007 14.36 14.37 13.94 14.27 96,500 +0.01(+0.07%)
Jan 12, 2007 14.00 14.30 13.93 14.26 84,600 +0.20(+1.42%)
Jan 11, 2007 13.53 14.13 13.42 14.06 78,500 +0.52(+3.84%)
Jan 10, 2007 13.57 13.57 13.37 13.54 121,000 -0.12(-0.88%)
Jan 09, 2007 13.49 13.66 13.21 13.66 87,200 +0.24(+1.79%)
Jan 08, 2007 13.22 13.52 13.05 13.42 59,400 +0.17(+1.28%)
Jan 05, 2007 13.47 13.48 12.93 13.25 122,400 -0.31(-2.29%)
Jan 04, 2007 13.51 13.60 13.17 13.56 74,500 +0.02(+0.15%)
Jan 03, 2007 13.47 13.62 13.29 13.54 108,200 +0.17(+1.27%)
Dec 29, 2006 13.98 14.01 13.36 13.37 81,700 -0.59(-4.23%)
Dec 28, 2006 13.83 14.15 13.66 13.96 57,100 +0.12(+0.87%)
Dec 27, 2006 14.10 14.10 13.81 13.84 65,800 -0.16(-1.14%)
Dec 26, 2006 13.80 14.15 13.80 14.00 58,700 +0.17(+1.23%)
Dec 22, 2006 13.49 13.86 13.32 13.83 210,000 +0.32(+2.37%)
Dec 21, 2006 13.52 13.64 13.35 13.51 97,200 -0.02(-0.15%)
Dec 20, 2006 13.50 13.60 13.35 13.53 85,800 +0.10(+0.74%)
Dec 19, 2006 12.81 13.59 12.70 13.43 110,400 +0.57(+4.43%)
Dec 18, 2006 13.25 13.26 12.82 12.86 57,500 -0.29(-2.21%)
Dec 15, 2006 13.51 13.64 13.07 13.15 90,500 -0.35(-2.59%)
Dec 14, 2006 13.29 13.69 13.20 13.50 48,700 +0.31(+2.35%)
Dec 13, 2006 13.60 14.83 13.07 13.19 111,800 -0.31(-2.30%)
Dec 12, 2006 13.44 13.55 13.11 13.50 57,200 +0.06(+0.45%)
Dec 11, 2006 13.25 13.50 13.16 13.44 46,900 +0.55(+4.27%)
Dec 08, 2006 13.01 13.41 12.87 12.89 48,700 -0.10(-0.77%)
Dec 07, 2006 13.34 13.34 12.95 12.99 69,100 -0.36(-2.70%)
Dec 06, 2006 13.90 14.00 13.35 13.35 62,500 -0.65(-4.64%)
Dec 05, 2006 13.94 14.15 13.90 14.00 67,600 +0.14(+1.01%)
Dec 04, 2006 13.33 14.13 13.33 13.86 107,900 +0.63(+4.76%)
Dec 01, 2006 13.33 13.46 13.00 13.23 46,800 -0.13(-0.97%)
Nov 30, 2006 13.66 13.75 13.27 13.36 101,600 -0.31(-2.27%)
Nov 29, 2006 13.68 13.97 13.67 13.67 105,400 +0.41(+3.09%)
Nov 28, 2006 13.09 13.81 13.01 13.26 142,200 +0.25(+1.92%)
Nov 27, 2006 14.49 14.49 13.01 13.01 121,500 -1.53(-10.52%)
Nov 24, 2006 14.40 14.55 14.19 14.54 10,500 +0.04(+0.28%)
Nov 22, 2006 14.31 14.56 14.29 14.50 43,700 +0.18(+1.26%)
Nov 21, 2006 14.18 14.35 14.00 14.32 80,000 +0.10(+0.70%)
Nov 20, 2006 13.08 14.35 13.08 14.22 59,800 +0.24(+1.72%)
Nov 17, 2006 14.46 14.46 13.80 13.98 69,800 -0.55(-3.79%)
Nov 16, 2006 14.70 14.88 14.36 14.53 92,100 -0.66(-4.34%)
Nov 15, 2006 14.92 15.50 14.80 15.19 144,400 +0.30(+2.01%)
Nov 14, 2006 14.72 14.96 14.46 14.89 85,600 +0.17(+1.15%)
Nov 13, 2006 14.80 14.90 14.51 14.72 149,900 -0.08(-0.54%)
Nov 10, 2006 14.09 14.80 14.09 14.80 112,400 +0.69(+4.89%)
Nov 09, 2006 13.87 14.25 13.87 14.11 117,200 +0.34(+2.47%)
Nov 08, 2006 14.14 14.15 13.40 13.77 115,500 -0.42(-2.96%)
Nov 07, 2006 14.00 14.41 14.00 14.19 115,800 +0.19(+1.36%)
Nov 06, 2006 14.17 14.17 13.82 14.00 45,200 -0.13(-0.92%)
Nov 03, 2006 13.55 14.21 13.55 14.13 98,000 +0.64(+4.74%)
Nov 02, 2006 13.77 13.77 13.37 13.49 77,800 -0.38(-2.74%)
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.