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 3.400 3.480 3.400 3.480 20,419 +0.10(+2.96%)
Oct 28, 2010 3.400 3.470 3.360 3.380 24,492 -0.02(-0.59%)
Oct 27, 2010 3.430 3.440 3.360 3.400 12,842 -0.03(-0.87%)
Oct 25, 2010 3.450 3.490 3.395 3.430 31,939 -0.04(-1.15%)
Oct 22, 2010 3.470 3.470 3.390 3.470 28,575 +0.03(+0.87%)
Oct 21, 2010 3.420 3.460 3.390 3.440 18,815 +0.01(+0.29%)
Oct 20, 2010 3.420 3.460 3.390 3.430 18,332 +0.00(+0.00%)
Oct 19, 2010 3.430 3.480 3.380 3.430 23,848 -0.02(-0.58%)
Oct 18, 2010 3.440 3.500 3.380 3.450 9,603 -0.01(-0.29%)
Oct 15, 2010 3.460 3.460 3.410 3.460 41,699 -0.02(-0.57%)
Oct 14, 2010 3.410 3.500 3.410 3.480 20,046 +0.03(+0.87%)
Oct 13, 2010 3.480 3.490 3.414 3.450 15,940 -0.03(-0.86%)
Oct 12, 2010 3.500 3.500 3.412 3.480 7,888 +0.00(+0.00%)
Oct 11, 2010 3.470 3.480 3.394 3.480 11,722 +0.07(+2.05%)
Oct 08, 2010 3.410 3.450 3.370 3.410 15,153 -0.07(-2.01%)
Oct 07, 2010 3.370 3.480 3.330 3.480 26,494 +0.10(+2.96%)
Oct 06, 2010 3.380 3.490 3.380 3.380 43,412 -0.03(-0.88%)
Oct 05, 2010 3.400 3.410 3.380 3.410 20,413 +0.01(+0.29%)
Oct 04, 2010 3.430 3.440 3.390 3.400 12,757 -0.04(-1.16%)
Oct 01, 2010 3.440 3.469 3.360 3.440 60,241 +0.04(+1.18%)
Sep 30, 2010 3.400 3.410 3.340 3.400 21,144 +0.00(+0.00%)
Sep 29, 2010 3.420 3.450 3.340 3.400 31,537 -0.02(-0.58%)
Sep 28, 2010 3.450 3.480 3.400 3.420 6,419 -0.01(-0.29%)
Sep 27, 2010 3.450 3.480 3.430 3.430 9,610 -0.02(-0.58%)
Sep 24, 2010 3.440 3.460 3.400 3.450 10,330 +0.04(+1.17%)
Sep 23, 2010 3.430 3.440 3.410 3.410 16,859 -0.02(-0.58%)
Sep 22, 2010 3.410 3.460 3.400 3.430 16,555 +0.01(+0.29%)
Sep 21, 2010 3.470 3.470 3.400 3.420 16,796 -0.03(-0.87%)
Sep 20, 2010 3.400 3.500 3.400 3.450 34,105 +0.06(+1.77%)
Sep 17, 2010 3.390 3.499 3.360 3.390 60,705 -0.05(-1.45%)
Sep 15, 2010 3.390 3.490 3.390 3.440 18,752 +0.04(+1.18%)
Sep 14, 2010 3.560 3.560 3.390 3.400 30,369 -0.14(-3.95%)
Sep 13, 2010 3.450 3.590 3.400 3.540 158,383 +0.08(+2.34%)
Sep 10, 2010 3.480 3.500 3.400 3.459 7,953 +0.02(+0.61%)
Sep 09, 2010 3.410 3.450 3.390 3.438 15,100 +0.05(+1.42%)
Sep 08, 2010 3.400 3.460 3.390 3.390 9,923 -0.06(-1.74%)
Sep 07, 2010 3.440 3.500 3.390 3.450 10,746 +0.04(+1.17%)
Sep 03, 2010 3.480 3.480 3.400 3.410 14,662 -0.10(-2.85%)
Sep 02, 2010 3.370 3.510 3.360 3.510 37,585 +0.11(+3.24%)
Sep 01, 2010 3.440 3.440 3.310 3.400 18,593 +0.00(+0.00%)
Aug 31, 2010 3.410 3.470 3.400 3.400 21,716 -0.05(-1.45%)
Aug 30, 2010 3.410 3.480 3.400 3.450 5,150 +0.04(+1.17%)
Aug 27, 2010 3.410 3.480 3.400 3.410 14,186 -0.04(-1.16%)
Aug 26, 2010 3.440 3.490 3.400 3.450 55,802 +0.02(+0.69%)
Aug 25, 2010 3.400 3.426 3.380 3.426 16,261 -0.00(-0.10%)
Aug 24, 2010 3.400 3.448 3.390 3.430 10,359 +0.01(+0.29%)
Aug 23, 2010 3.430 3.440 3.390 3.420 14,493 +0.00(+0.00%)
Aug 20, 2010 3.400 3.430 3.390 3.420 17,283 -0.01(-0.29%)
Aug 19, 2010 3.400 3.430 3.390 3.430 32,930 +0.02(+0.59%)
Aug 18, 2010 3.420 3.420 3.390 3.410 27,948 -0.01(-0.29%)
Aug 17, 2010 3.440 3.440 3.370 3.420 17,400 +0.04(+1.18%)
Aug 16, 2010 3.390 3.400 3.350 3.380 13,953 +0.02(+0.60%)
Aug 13, 2010 3.360 3.420 3.310 3.360 23,403 +0.00(+0.00%)
Aug 12, 2010 3.390 3.410 3.350 3.360 34,688 -0.08(-2.33%)
Aug 11, 2010 3.430 3.440 3.370 3.440 12,600 -0.01(-0.29%)
Aug 10, 2010 3.380 3.500 3.320 3.450 66,825 +0.10(+2.99%)
Aug 09, 2010 3.350 3.410 3.342 3.350 32,710 -0.03(-0.89%)
Aug 06, 2010 3.380 3.380 3.220 3.380 17,446 +0.07(+2.11%)
Aug 05, 2010 3.330 3.360 3.310 3.310 7,668 -0.02(-0.60%)
Aug 04, 2010 3.310 3.380 3.310 3.330 8,740 -0.02(-0.60%)
Aug 03, 2010 3.320 3.380 3.210 3.350 15,588 +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.