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, 2008 8.415 8.672 8.050 8.424 120,420 +0.20(+2.38%)
Jan 30, 2008 8.299 8.699 8.121 8.228 107,702 -0.12(-1.38%)
Jan 29, 2008 8.335 8.486 8.033 8.344 152,607 +0.12(+1.51%)
Jan 28, 2008 8.113 8.344 7.997 8.219 109,897 +0.06(+0.76%)
Jan 25, 2008 8.770 8.877 8.139 8.157 167,553 -0.60(-6.90%)
Jan 24, 2008 8.752 8.823 7.784 8.761 457,185 -0.16(-1.79%)
Jan 23, 2008 8.264 8.930 8.237 8.921 128,200 +0.44(+5.24%)
Jan 22, 2008 7.890 8.610 7.837 8.477 115,243 +0.28(+3.36%)
Jan 21, 2008 8.468 8.610 7.961 8.201 0 +0.00(+0.00%)
Jan 18, 2008 8.468 8.610 7.961 8.201 124,477 -0.21(-2.53%)
Jan 17, 2008 8.743 8.743 8.201 8.415 154,227 -0.38(-4.34%)
Jan 16, 2008 8.503 9.072 8.503 8.797 136,374 +0.28(+3.34%)
Jan 15, 2008 9.028 9.028 8.459 8.512 132,534 -0.62(-6.81%)
Jan 14, 2008 8.663 9.170 8.663 9.134 140,790 +0.54(+6.31%)
Jan 11, 2008 8.948 8.948 8.566 8.592 147,542 -0.43(-4.73%)
Jan 10, 2008 9.037 9.134 8.717 9.019 161,160 -0.11(-1.17%)
Jan 09, 2008 8.637 9.143 8.308 9.125 125,371 +0.44(+5.12%)
Jan 08, 2008 9.072 9.303 8.672 8.681 174,177 -0.38(-4.22%)
Jan 07, 2008 9.205 9.205 8.886 9.063 155,083 -0.04(-0.49%)
Jan 04, 2008 9.268 9.410 9.037 9.108 155,870 -0.23(-2.47%)
Jan 03, 2008 9.499 9.499 9.312 9.339 125,945 -0.16(-1.68%)
Jan 02, 2008 9.996 10.08 9.277 9.499 248,197 -0.50(-4.98%)
Jan 01, 2008 9.774 10.40 9.756 9.996 0 +0.00(+0.00%)
Dec 31, 2007 9.774 10.40 9.756 9.996 106,689 +0.20(+1.99%)
Dec 28, 2007 9.863 10.25 9.792 9.801 176,916 -0.12(-1.16%)
Dec 27, 2007 11.02 11.16 9.881 9.916 192,109 -1.03(-9.42%)
Dec 26, 2007 10.31 11.00 10.21 10.95 192,109 +0.60(+5.84%)
Dec 24, 2007 10.48 10.48 10.17 10.34 76,866 -0.03(-0.26%)
Dec 21, 2007 9.872 10.37 9.730 10.37 156,546 +0.67(+6.87%)
Dec 20, 2007 9.765 9.765 9.419 9.703 140,565 +0.07(+0.74%)
Dec 19, 2007 9.934 9.934 9.516 9.632 93,410 -0.36(-3.56%)
Dec 18, 2007 9.525 9.996 9.499 9.987 80,017 +0.59(+6.24%)
Dec 17, 2007 9.516 9.721 9.339 9.401 65,945 -0.16(-1.67%)
Dec 14, 2007 9.694 9.863 9.561 9.561 105,040 -0.36(-3.58%)
Dec 13, 2007 9.685 9.934 9.641 9.916 98,141 +0.12(+1.27%)
Dec 12, 2007 9.925 10.04 9.552 9.792 105,789 +0.06(+0.64%)
Dec 11, 2007 10.01 10.17 9.632 9.730 158,121 -0.21(-2.14%)
Dec 10, 2007 10.09 10.09 9.863 9.943 63,136 -0.03(-0.27%)
Dec 07, 2007 10.01 10.06 9.854 9.970 65,161 +0.01(+0.09%)
Dec 06, 2007 10.03 10.03 9.605 9.961 272,352 +0.06(+0.63%)
Dec 05, 2007 9.525 10.11 9.436 9.899 366,324 +0.50(+5.29%)
Dec 04, 2007 9.374 9.685 9.365 9.401 110,516 -0.05(-0.56%)
Dec 03, 2007 9.712 9.792 9.445 9.454 69,325 -0.36(-3.71%)
Nov 30, 2007 9.739 10.09 9.694 9.819 141,465 +0.29(+3.08%)
Nov 29, 2007 9.667 9.676 9.330 9.525 141,015 -0.12(-1.20%)
Nov 28, 2007 9.365 10.14 9.365 9.641 122,220 +0.28(+2.94%)
Nov 27, 2007 9.490 9.703 9.356 9.365 152,607 -0.14(-1.50%)
Nov 26, 2007 9.747 9.881 9.472 9.508 103,313 -0.15(-1.56%)
Nov 23, 2007 9.694 9.739 9.605 9.659 29,148 +0.02(+0.18%)
Nov 21, 2007 9.419 9.774 9.419 9.641 125,146 +0.25(+2.65%)
Nov 20, 2007 9.108 9.392 8.939 9.392 185,582 +0.29(+3.22%)
Nov 19, 2007 9.596 9.596 9.037 9.099 173,990 -0.48(-5.01%)
Nov 16, 2007 9.499 9.623 9.232 9.579 190,083 +0.11(+1.13%)
Nov 15, 2007 9.907 9.907 9.330 9.472 140,565 -0.47(-4.74%)
Nov 14, 2007 9.730 9.943 9.579 9.943 152,382 +0.24(+2.47%)
Nov 13, 2007 9.152 9.756 9.143 9.703 167,800 +0.63(+6.95%)
Nov 12, 2007 9.294 9.419 8.894 9.072 196,273 -0.30(-3.22%)
Nov 09, 2007 9.019 9.428 9.019 9.374 137,864 +0.25(+2.73%)
Nov 08, 2007 9.125 9.330 9.028 9.125 186,932 +0.03(+0.29%)
Nov 07, 2007 9.330 9.436 9.054 9.099 167,237 -0.33(-3.49%)
Nov 06, 2007 9.454 9.765 9.285 9.428 176,466 -0.05(-0.56%)
Nov 05, 2007 9.525 9.765 9.472 9.481 169,150 -0.09(-0.93%)
Nov 02, 2007 10.50 10.50 9.516 9.570 246,017 -0.14(-1.46%)
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.