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 31, 2016 1.090 1.150 1.080 1.120 14,494 +0.03(+2.71%)
Oct 28, 2016 1.100 1.150 1.091 1.091 7,794 +0.01(+0.97%)
Oct 27, 2016 1.110 1.110 1.070 1.080 15,981 -0.07(-6.09%)
Oct 26, 2016 1.170 1.170 1.146 1.150 5,348 -0.02(-1.71%)
Oct 25, 2016 1.200 1.200 1.160 1.170 8,788 -0.02(-1.27%)
Oct 24, 2016 1.200 1.200 1.170 1.185 14,680 +0.01(+0.42%)
Oct 21, 2016 1.030 1.210 1.030 1.180 46,006 +0.11(+10.28%)
Oct 19, 2016 1.090 1.090 1.070 1.070 237 -0.04(-3.60%)
Oct 18, 2016 1.110 1.110 1.110 1.110 2,463 +0.01(+0.91%)
Oct 17, 2016 1.072 1.100 1.070 1.100 831 +0.01(+0.92%)
Oct 14, 2016 1.080 1.100 1.070 1.090 18,335 +0.02(+1.87%)
Oct 13, 2016 1.080 1.120 1.070 1.070 30,807 -0.01(-0.93%)
Oct 12, 2016 1.081 1.120 1.080 1.080 34,099 +0.01(+0.93%)
Oct 11, 2016 1.140 1.160 1.070 1.070 60,276 -0.07(-6.14%)
Oct 10, 2016 1.140 1.160 1.136 1.140 52,169 +0.00(+0.00%)
Oct 07, 2016 1.130 1.150 1.110 1.140 4,289 +0.02(+1.79%)
Oct 06, 2016 1.120 1.120 1.090 1.120 1,042 +0.01(+0.90%)
Oct 05, 2016 1.120 1.130 1.100 1.110 24,172 -0.01(-0.89%)
Oct 04, 2016 1.090 1.120 1.080 1.120 10,083 +0.04(+3.70%)
Oct 03, 2016 1.100 1.100 1.080 1.080 4,676 +0.00(+0.00%)
Sep 30, 2016 1.120 1.120 1.080 1.080 5,175 -0.01(-1.25%)
Sep 29, 2016 1.110 1.120 1.091 1.094 3,227 -0.01(-0.57%)
Sep 28, 2016 1.110 1.130 1.080 1.100 26,989 -0.01(-0.90%)
Sep 27, 2016 1.120 1.120 1.110 1.110 21,341 +0.00(+0.00%)
Sep 26, 2016 1.120 1.120 1.110 1.110 11,345 -0.02(-1.77%)
Sep 23, 2016 1.090 1.130 1.050 1.130 31,268 +0.02(+1.80%)
Sep 22, 2016 1.100 1.120 1.080 1.110 8,787 +0.01(+0.91%)
Sep 21, 2016 1.090 1.120 1.090 1.100 7,828 +0.03(+2.80%)
Sep 20, 2016 1.100 1.110 1.055 1.070 31,799 -0.04(-3.60%)
Sep 19, 2016 1.114 1.114 1.080 1.110 14,550 +0.01(+0.91%)
Sep 16, 2016 1.120 1.120 1.100 1.100 14,040 -0.02(-1.79%)
Sep 15, 2016 1.100 1.150 1.080 1.120 42,267 +0.02(+1.82%)
Sep 14, 2016 1.090 1.120 1.060 1.100 293,123 +0.03(+2.80%)
Sep 13, 2016 1.060 1.090 1.040 1.070 42,139 +0.01(+0.94%)
Sep 12, 2016 1.100 1.100 1.060 1.060 37,077 -0.04(-3.64%)
Sep 09, 2016 1.060 1.110 1.060 1.100 184,065 +0.03(+2.80%)
Sep 08, 2016 1.020 1.090 1.020 1.070 7,361 +0.05(+4.90%)
Sep 07, 2016 1.040 1.050 1.020 1.020 12,360 +0.00(+0.00%)
Sep 06, 2016 1.050 1.080 1.020 1.020 23,429 -0.03(-2.86%)
Sep 02, 2016 1.030 1.050 1.050 1.050 61,500 +0.02(+1.94%)
Sep 01, 2016 1.020 1.030 1.020 1.030 9,666 +0.02(+1.98%)
Aug 31, 2016 1.010 1.040 1.000 1.010 23,464 +0.00(+0.00%)
Aug 30, 2016 0.9950 1.030 0.9950 1.010 37,447 +0.02(+2.02%)
Aug 29, 2016 0.9700 0.9925 0.9700 0.9900 62,256 +0.02(+2.06%)
Aug 26, 2016 0.9600 0.9800 0.9501 0.9700 167,078 +0.02(+2.11%)
Aug 25, 2016 0.9599 0.9800 0.9200 0.9500 88,863 +0.01(+0.96%)
Aug 24, 2016 1.000 1.000 0.9410 0.9410 82,731 -0.04(-3.98%)
Aug 23, 2016 0.9701 0.9803 0.9601 0.9800 53,889 +0.01(+1.03%)
Aug 22, 2016 0.9900 0.9900 0.9500 0.9700 72,385 -0.01(-1.02%)
Aug 19, 2016 0.9600 0.9899 0.9600 0.9800 179,567 +0.02(+2.08%)
Aug 18, 2016 0.9899 0.9900 0.9600 0.9600 21,093 -0.04(-4.00%)
Aug 17, 2016 0.9600 1.002 0.9600 1.000 3,867 +0.01(+1.00%)
Aug 16, 2016 1.000 1.000 0.9901 0.9901 3,490 -0.02(-1.97%)
Aug 15, 2016 1.010 1.020 0.9900 1.010 12,679 +0.02(+2.02%)
Aug 12, 2016 1.000 1.000 0.9900 0.9900 20,793 -0.01(-1.00%)
Aug 11, 2016 1.030 1.030 1.000 1.000 13,725 -0.01(-0.99%)
Aug 10, 2016 1.010 1.030 1.000 1.010 6,913 +0.00(+0.00%)
Aug 09, 2016 1.020 1.020 1.010 1.010 24,709 +0.00(+0.00%)
Aug 08, 2016 1.020 1.040 1.010 1.010 9,717 -0.01(-0.98%)
Aug 05, 2016 1.030 1.040 1.010 1.020 10,467 +0.01(+0.99%)
Aug 04, 2016 1.020 1.040 1.010 1.010 13,856 -0.02(-1.94%)
Aug 03, 2016 1.020 1.045 1.020 1.030 8,722 +0.01(+0.98%)
Aug 02, 2016 1.060 1.060 1.020 1.020 21,145 -0.02(-1.92%)
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.