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 11.94 11.94 11.54 11.63 263,011 -0.40(-3.32%)
Jan 30, 2007 12.22 12.24 11.99 12.03 232,962 -0.19(-1.53%)
Jan 29, 2007 12.57 12.57 12.07 12.22 179,954 -0.38(-3.03%)
Jan 26, 2007 12.80 12.80 12.25 12.60 129,198 -0.23(-1.80%)
Jan 25, 2007 13.96 13.96 12.47 12.83 276,853 -1.13(-8.08%)
Jan 24, 2007 13.73 13.96 13.39 13.96 76,866 +0.32(+2.35%)
Jan 23, 2007 12.77 13.69 12.72 13.64 122,445 +0.87(+6.82%)
Jan 22, 2007 12.72 12.79 12.63 12.77 81,367 +0.02(+0.14%)
Jan 19, 2007 12.71 12.77 12.60 12.75 129,085 +0.04(+0.35%)
Jan 18, 2007 12.83 12.83 12.64 12.71 65,837 -0.18(-1.38%)
Jan 17, 2007 12.59 13.03 12.48 12.88 92,847 +0.20(+1.61%)
Jan 16, 2007 12.76 12.77 12.39 12.68 108,603 +0.01(+0.07%)
Jan 12, 2007 12.44 12.71 12.38 12.67 95,210 +0.18(+1.42%)
Jan 11, 2007 12.02 12.56 11.92 12.49 88,345 +0.46(+3.84%)
Jan 10, 2007 12.06 12.06 11.88 12.03 136,176 -0.11(-0.88%)
Jan 09, 2007 11.99 12.14 11.74 12.14 98,136 +0.21(+1.79%)
Jan 08, 2007 11.75 12.01 11.60 11.92 66,850 +0.15(+1.28%)
Jan 05, 2007 11.97 11.98 11.49 11.77 137,751 -0.28(-2.29%)
Jan 04, 2007 12.00 12.08 11.70 12.05 83,843 +0.02(+0.15%)
Jan 03, 2007 11.97 12.10 11.81 12.03 121,770 +0.15(+1.27%)
Dec 29, 2006 12.42 12.45 11.87 11.88 91,946 -0.52(-4.23%)
Dec 28, 2006 12.29 12.57 12.14 12.40 64,261 +0.11(+0.87%)
Dec 27, 2006 12.53 12.53 12.27 12.30 74,052 -0.14(-1.14%)
Dec 26, 2006 12.26 12.57 12.26 12.44 66,062 +0.15(+1.23%)
Dec 22, 2006 11.99 12.32 11.84 12.29 236,338 +0.28(+2.37%)
Dec 21, 2006 12.01 12.12 11.86 12.00 109,390 -0.02(-0.15%)
Dec 20, 2006 12.00 12.08 11.86 12.02 96,561 +0.09(+0.74%)
Dec 19, 2006 11.38 12.08 11.28 11.93 124,246 +0.51(+4.43%)
Dec 18, 2006 11.77 11.78 11.39 11.43 64,711 -0.26(-2.21%)
Dec 15, 2006 12.00 12.12 11.61 11.68 101,850 -0.31(-2.59%)
Dec 14, 2006 11.81 12.16 11.73 12.00 54,808 +0.28(+2.35%)
Dec 13, 2006 12.08 13.18 11.61 11.72 125,822 -0.28(-2.30%)
Dec 12, 2006 11.94 12.04 11.65 12.00 64,374 +0.05(+0.45%)
Dec 11, 2006 11.77 12.00 11.69 11.94 52,782 +0.49(+4.27%)
Dec 08, 2006 11.56 11.92 11.44 11.45 54,808 -0.09(-0.77%)
Dec 07, 2006 11.85 11.85 11.51 11.54 77,766 -0.32(-2.70%)
Dec 06, 2006 12.35 12.44 11.86 11.86 70,338 -0.58(-4.64%)
Dec 05, 2006 12.39 12.57 12.35 12.44 76,078 +0.12(+1.01%)
Dec 04, 2006 11.84 12.56 11.84 12.32 121,433 +0.56(+4.76%)
Dec 01, 2006 11.84 11.96 11.55 11.76 52,669 -0.12(-0.97%)
Nov 30, 2006 12.14 12.22 11.79 11.87 114,342 -0.28(-2.27%)
Nov 29, 2006 12.16 12.41 12.15 12.15 118,619 +0.36(+3.09%)
Nov 28, 2006 11.63 12.27 11.56 11.78 160,034 +0.22(+1.92%)
Nov 27, 2006 12.88 12.88 11.56 11.56 136,738 -1.36(-10.52%)
Nov 24, 2006 12.80 12.93 12.61 12.92 11,816 +0.04(+0.28%)
Nov 22, 2006 12.72 12.94 12.70 12.88 49,180 +0.16(+1.26%)
Nov 21, 2006 12.60 12.75 12.44 12.72 90,033 +0.09(+0.70%)
Nov 20, 2006 11.62 12.75 11.62 12.64 67,300 +0.21(+1.72%)
Nov 17, 2006 12.85 12.85 12.26 12.42 78,554 -0.49(-3.79%)
Nov 16, 2006 13.06 13.22 12.76 12.91 103,651 -0.59(-4.35%)
Nov 15, 2006 13.26 13.77 13.15 13.50 162,510 +0.27(+2.02%)
Nov 14, 2006 13.08 13.29 12.85 13.23 96,336 +0.15(+1.16%)
Nov 13, 2006 13.15 13.24 12.89 13.08 168,700 -0.07(-0.54%)
Nov 10, 2006 12.52 13.15 12.52 13.15 126,497 +0.61(+4.89%)
Nov 09, 2006 12.32 12.66 12.32 12.54 131,899 +0.30(+2.47%)
Nov 08, 2006 12.56 12.57 11.91 12.24 129,986 -0.37(-2.96%)
Nov 07, 2006 12.44 12.80 12.44 12.61 130,323 +0.17(+1.36%)
Nov 06, 2006 12.59 12.59 12.28 12.44 50,869 -0.12(-0.92%)
Nov 03, 2006 12.04 12.63 12.04 12.56 110,291 +0.57(+4.74%)
Nov 02, 2006 12.24 12.24 11.88 11.99 87,557 -0.34(-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.