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 (%)
Nov 30, 2011 2.042 2.071 1.927 1.927 33,388 -0.09(-4.29%)
Nov 29, 2011 2.023 2.052 1.985 2.013 18,011 +0.01(+0.48%)
Nov 28, 2011 2.032 2.071 2.004 2.004 12,333 -0.01(-0.52%)
Nov 25, 2011 2.013 2.071 2.013 2.014 6,718 +0.00(+0.05%)
Nov 23, 2011 2.042 2.061 2.013 2.013 19,098 -0.02(-0.94%)
Nov 22, 2011 2.053 2.090 2.032 2.032 8,239 -0.06(-2.75%)
Nov 21, 2011 2.061 2.090 2.042 2.090 7,699 +0.03(+1.40%)
Nov 18, 2011 2.042 2.090 2.042 2.061 8,733 +0.03(+1.42%)
Nov 17, 2011 2.109 2.119 2.032 2.032 76,342 -0.08(-3.64%)
Nov 16, 2011 2.100 2.109 2.094 2.109 2,652 +0.01(+0.46%)
Nov 15, 2011 2.109 2.109 2.081 2.100 7,208 -0.01(-0.45%)
Nov 14, 2011 2.109 2.147 2.100 2.109 3,650 +0.00(+0.00%)
Nov 11, 2011 2.119 2.167 2.100 2.109 8,821 +0.03(+1.38%)
Nov 10, 2011 2.138 2.195 2.080 2.080 8,156 -0.03(-1.36%)
Nov 09, 2011 2.100 2.147 2.080 2.109 17,748 +0.00(+0.00%)
Nov 08, 2011 2.109 2.128 2.090 2.109 9,610 +0.03(+1.38%)
Nov 07, 2011 2.080 2.095 2.052 2.080 72,452 -0.02(-0.90%)
Nov 04, 2011 2.061 2.099 2.052 2.099 17,605 +0.04(+1.84%)
Nov 03, 2011 2.052 2.109 2.052 2.061 16,860 +0.00(+0.00%)
Nov 02, 2011 2.043 2.099 2.014 2.061 21,008 +0.06(+2.83%)
Nov 01, 2011 2.024 2.099 2.005 2.005 43,175 -0.02(-0.93%)
Oct 31, 2011 2.080 2.175 2.024 2.024 79,599 -0.06(-2.73%)
Oct 28, 2011 2.298 2.298 2.014 2.080 80,268 +0.00(+0.00%)
Oct 27, 2011 2.099 2.166 2.052 2.080 70,049 +0.05(+2.33%)
Oct 26, 2011 2.090 2.147 2.033 2.033 22,143 -0.05(-2.27%)
Oct 25, 2011 2.080 2.128 2.033 2.080 8,582 +0.01(+0.46%)
Oct 24, 2011 2.043 2.260 2.005 2.071 36,373 +0.05(+2.34%)
Oct 21, 2011 2.080 2.096 2.024 2.024 10,241 -0.01(-0.47%)
Oct 20, 2011 2.156 2.156 2.033 2.033 24,448 -0.09(-4.44%)
Oct 19, 2011 2.191 2.250 2.099 2.128 15,428 -0.04(-1.75%)
Oct 18, 2011 2.352 2.352 2.166 2.166 20,280 -0.15(-6.53%)
Oct 17, 2011 2.364 2.364 2.307 2.317 10,786 -0.03(-1.21%)
Oct 14, 2011 2.288 2.345 2.251 2.345 17,794 +0.09(+4.20%)
Oct 13, 2011 2.147 2.260 2.080 2.251 2,449 +0.17(+8.18%)
Oct 12, 2011 2.166 2.186 2.080 2.080 13,734 -0.10(-4.76%)
Oct 11, 2011 2.128 2.184 2.119 2.184 13,690 +0.04(+1.76%)
Oct 10, 2011 2.128 2.156 2.099 2.147 7,266 +0.02(+0.89%)
Oct 07, 2011 2.109 2.128 2.109 2.128 845 -0.01(-0.44%)
Oct 06, 2011 2.137 2.137 2.096 2.137 1,598 +0.10(+5.12%)
Oct 05, 2011 2.024 2.061 2.024 2.033 15,118 -0.01(-0.50%)
Oct 04, 2011 2.033 2.061 2.024 2.043 14,471 +0.00(+0.03%)
Oct 03, 2011 2.128 2.144 2.033 2.043 34,213 -0.10(-4.74%)
Sep 30, 2011 2.175 2.175 2.043 2.144 9,988 +0.01(+0.33%)
Sep 29, 2011 2.175 2.175 2.128 2.137 5,170 +0.00(+0.00%)
Sep 28, 2011 2.194 2.222 2.137 2.137 4,229 -0.10(-4.64%)
Sep 27, 2011 2.137 2.459 2.137 2.241 15,122 +0.13(+6.28%)
Sep 26, 2011 2.128 2.156 2.033 2.109 20,724 -0.01(-0.45%)
Sep 23, 2011 2.194 2.194 2.118 2.118 9,033 -0.07(-3.18%)
Sep 22, 2011 2.223 2.223 2.128 2.188 14,051 -0.02(-1.13%)
Sep 21, 2011 2.270 2.298 2.213 2.213 7,918 -0.05(-2.09%)
Sep 20, 2011 2.402 2.488 2.260 2.260 41,335 -0.06(-2.45%)
Sep 19, 2011 2.392 2.392 2.317 2.317 27,556 -0.20(-7.89%)
Sep 16, 2011 2.468 2.515 2.459 2.515 8,027 +0.06(+2.31%)
Sep 15, 2011 2.515 2.525 2.355 2.459 15,837 -0.08(-2.99%)
Sep 14, 2011 2.468 2.562 2.468 2.534 4,018 +0.06(+2.29%)
Sep 13, 2011 2.468 2.525 2.468 2.478 5,009 -0.02(-0.76%)
Sep 12, 2011 2.525 2.548 2.430 2.496 6,984 +0.02(+0.76%)
Sep 09, 2011 2.487 2.535 2.473 2.478 5,355 -0.06(-2.24%)
Sep 08, 2011 2.534 2.534 2.506 2.534 1,586 +0.03(+1.13%)
Sep 07, 2011 2.487 2.553 2.487 2.506 5,604 +0.05(+1.92%)
Sep 06, 2011 2.402 2.496 2.288 2.459 22,782 -0.05(-1.89%)
Sep 02, 2011 2.515 2.563 2.506 2.506 3,706 +0.00(+0.00%)
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.