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 (%)
Oct 29, 2010 3.099 3.172 3.099 3.172 22,404 +0.09(+2.96%)
Oct 28, 2010 3.099 3.162 3.062 3.080 26,873 -0.02(-0.59%)
Oct 27, 2010 3.126 3.135 3.062 3.099 14,090 -0.03(-0.87%)
Oct 25, 2010 3.144 3.181 3.094 3.126 35,044 -0.04(-1.15%)
Oct 22, 2010 3.162 3.162 3.090 3.162 31,353 +0.03(+0.87%)
Oct 21, 2010 3.117 3.153 3.090 3.135 20,644 +0.01(+0.29%)
Oct 20, 2010 3.117 3.153 3.090 3.126 20,114 +0.00(+0.00%)
Oct 19, 2010 3.126 3.171 3.080 3.126 26,166 -0.02(-0.58%)
Oct 18, 2010 3.135 3.190 3.080 3.144 10,536 -0.01(-0.29%)
Oct 15, 2010 3.153 3.153 3.108 3.153 45,753 -0.02(-0.57%)
Oct 14, 2010 3.108 3.190 3.108 3.172 21,995 +0.03(+0.87%)
Oct 13, 2010 3.172 3.181 3.111 3.144 17,489 -0.03(-0.86%)
Oct 12, 2010 3.190 3.190 3.110 3.172 8,655 +0.00(+0.00%)
Oct 11, 2010 3.162 3.172 3.093 3.172 12,861 +0.06(+2.05%)
Oct 08, 2010 3.108 3.144 3.071 3.108 16,626 -0.06(-2.01%)
Oct 07, 2010 3.071 3.172 3.035 3.172 29,070 +0.09(+2.96%)
Oct 06, 2010 3.080 3.181 3.080 3.080 47,633 -0.03(-0.88%)
Oct 05, 2010 3.099 3.108 3.080 3.108 22,397 +0.01(+0.29%)
Oct 04, 2010 3.126 3.135 3.090 3.099 13,997 -0.04(-1.16%)
Oct 01, 2010 3.135 3.162 3.062 3.135 66,098 +0.04(+1.18%)
Sep 30, 2010 3.099 3.108 3.044 3.099 23,200 +0.00(+0.00%)
Sep 29, 2010 3.117 3.144 3.044 3.099 34,603 -0.02(-0.58%)
Sep 28, 2010 3.144 3.172 3.099 3.117 7,043 -0.01(-0.29%)
Sep 27, 2010 3.144 3.172 3.126 3.126 10,544 -0.02(-0.58%)
Sep 24, 2010 3.135 3.153 3.099 3.144 11,334 +0.04(+1.17%)
Sep 23, 2010 3.126 3.135 3.108 3.108 18,498 -0.02(-0.58%)
Sep 22, 2010 3.108 3.153 3.099 3.126 18,164 +0.01(+0.29%)
Sep 21, 2010 3.162 3.162 3.099 3.117 18,429 -0.03(-0.87%)
Sep 20, 2010 3.099 3.190 3.099 3.144 37,421 +0.05(+1.77%)
Sep 17, 2010 3.090 3.189 3.062 3.090 66,607 -0.05(-1.45%)
Sep 15, 2010 3.090 3.181 3.090 3.135 20,575 +0.04(+1.18%)
Sep 14, 2010 3.245 3.245 3.090 3.099 33,322 -0.13(-3.95%)
Sep 13, 2010 3.144 3.272 3.099 3.226 173,783 +0.07(+2.34%)
Sep 10, 2010 3.172 3.190 3.099 3.152 8,726 +0.02(+0.61%)
Sep 09, 2010 3.108 3.144 3.089 3.133 16,568 +0.04(+1.42%)
Sep 08, 2010 3.099 3.153 3.090 3.090 10,887 -0.05(-1.74%)
Sep 07, 2010 3.135 3.190 3.090 3.144 11,790 +0.04(+1.17%)
Sep 03, 2010 3.172 3.172 3.099 3.108 16,087 -0.09(-2.85%)
Sep 02, 2010 3.071 3.199 3.062 3.199 41,239 +0.10(+3.24%)
Sep 01, 2010 3.135 3.135 3.017 3.099 20,400 +0.00(+0.00%)
Aug 31, 2010 3.108 3.162 3.099 3.099 23,827 -0.05(-1.45%)
Aug 30, 2010 3.108 3.172 3.099 3.144 5,650 +0.04(+1.17%)
Aug 27, 2010 3.108 3.172 3.099 3.108 15,565 -0.04(-1.16%)
Aug 26, 2010 3.135 3.181 3.099 3.144 61,228 +0.02(+0.69%)
Aug 25, 2010 3.099 3.123 3.080 3.123 17,842 -0.00(-0.10%)
Aug 24, 2010 3.099 3.142 3.090 3.126 11,366 +0.01(+0.29%)
Aug 23, 2010 3.126 3.135 3.090 3.117 15,902 +0.00(+0.00%)
Aug 20, 2010 3.099 3.126 3.090 3.117 18,963 -0.01(-0.29%)
Aug 19, 2010 3.099 3.126 3.090 3.126 36,132 +0.02(+0.59%)
Aug 18, 2010 3.117 3.117 3.090 3.108 30,665 -0.01(-0.29%)
Aug 17, 2010 3.135 3.135 3.071 3.117 19,091 +0.04(+1.18%)
Aug 16, 2010 3.090 3.098 3.053 3.080 15,309 +0.02(+0.60%)
Aug 13, 2010 3.062 3.117 3.017 3.062 25,678 +0.00(+0.00%)
Aug 12, 2010 3.090 3.108 3.053 3.062 38,060 -0.07(-2.33%)
Aug 11, 2010 3.126 3.135 3.071 3.135 13,825 -0.01(-0.29%)
Aug 10, 2010 3.080 3.190 3.026 3.144 73,322 +0.09(+2.99%)
Aug 09, 2010 3.053 3.108 3.046 3.053 35,890 -0.03(-0.89%)
Aug 06, 2010 3.080 3.080 2.935 3.080 19,142 +0.09(+3.05%)
Aug 05, 2010 3.007 3.034 2.989 2.989 8,490 -0.02(-0.60%)
Aug 04, 2010 2.989 3.052 2.989 3.007 9,677 -0.02(-0.60%)
Aug 03, 2010 2.998 3.053 2.899 3.025 17,260 +0.01(+0.30%)
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.