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 28, 2014 0.7501 0.7871 0.7500 0.7871 19,224 +0.03(+3.57%)
Nov 26, 2014 0.7400 0.7600 0.7600 0.7600 55,400 +0.03(+4.55%)
Nov 25, 2014 0.7201 0.7500 0.7200 0.7269 23,026 -0.02(-3.08%)
Nov 24, 2014 0.7300 0.7500 0.7060 0.7500 78,612 +0.02(+2.74%)
Nov 21, 2014 0.7400 0.7464 0.7139 0.7300 47,544 +0.01(+1.39%)
Nov 20, 2014 0.7300 0.7318 0.7100 0.7200 37,087 -0.00(-0.68%)
Nov 19, 2014 0.7600 0.7600 0.6900 0.7249 66,809 +0.03(+4.75%)
Nov 18, 2014 0.7200 0.7370 0.6829 0.6920 35,294 -0.02(-2.82%)
Nov 17, 2014 0.7000 0.7500 0.6982 0.7121 47,173 -0.01(-1.48%)
Nov 14, 2014 0.7297 0.7500 0.7031 0.7228 16,158 +0.00(+0.57%)
Nov 13, 2014 0.7500 0.7512 0.7000 0.7187 55,557 -0.02(-2.22%)
Nov 12, 2014 0.7300 0.7487 0.7300 0.7350 10,285 -0.00(-0.39%)
Nov 11, 2014 0.7301 0.7500 0.7251 0.7379 43,819 +0.01(+1.08%)
Nov 10, 2014 0.7500 0.7500 0.7000 0.7300 45,699 -0.03(-3.95%)
Nov 07, 2014 0.8000 0.8000 0.6700 0.7600 39,934 -0.01(-0.90%)
Nov 06, 2014 0.7088 0.7715 0.7088 0.7669 9,168 +0.05(+6.45%)
Nov 05, 2014 0.7000 0.7263 0.7000 0.7204 39,448 +0.01(+1.38%)
Nov 04, 2014 0.7400 0.7500 0.7000 0.7106 52,146 +0.00(+0.08%)
Nov 03, 2014 0.7600 0.7797 0.7100 0.7100 25,313 -0.04(-5.33%)
Oct 31, 2014 0.7500 0.8000 0.7047 0.7500 206,294 +0.03(+3.94%)
Oct 30, 2014 0.7200 0.8213 0.7100 0.7216 196,505 +0.06(+9.33%)
Oct 29, 2014 0.6810 0.6943 0.6500 0.6600 90,066 -0.03(-4.35%)
Oct 28, 2014 0.7510 0.7900 0.6810 0.6900 123,573 -0.05(-6.14%)
Oct 27, 2014 0.8000 0.8100 0.7300 0.7351 72,741 -0.07(-9.25%)
Oct 24, 2014 0.8301 0.8400 0.8100 0.8100 20,915 -0.04(-4.71%)
Oct 23, 2014 0.8000 0.8500 0.8000 0.8500 26,000 +0.07(+8.70%)
Oct 22, 2014 0.8100 0.8428 0.7820 0.7820 30,780 -0.02(-2.25%)
Oct 21, 2014 0.7810 0.8800 0.7810 0.8000 44,024 +0.02(+2.43%)
Oct 20, 2014 0.8200 0.8300 0.7810 0.7810 71,148 -0.05(-5.90%)
Oct 17, 2014 0.8999 0.8999 0.8200 0.8300 78,244 -0.00(-0.36%)
Oct 16, 2014 0.8500 0.8699 0.8330 0.8330 68,003 -0.04(-4.25%)
Oct 15, 2014 0.8801 0.8810 0.8700 0.8700 8,615 -0.01(-1.14%)
Oct 14, 2014 0.8800 0.8800 0.8400 0.8800 40,852 -0.01(-1.47%)
Oct 13, 2014 0.9000 0.9200 0.8730 0.8931 24,760 -0.01(-0.61%)
Oct 10, 2014 0.9200 0.9200 0.8986 0.8986 32,658 -0.01(-1.52%)
Oct 09, 2014 0.9700 0.9880 0.9125 0.9125 14,941 -0.04(-4.20%)
Oct 08, 2014 0.9799 0.9799 0.9500 0.9525 18,426 +0.02(+2.42%)
Oct 07, 2014 0.9800 0.9864 0.9251 0.9300 84,427 -0.05(-5.10%)
Oct 06, 2014 1.013 1.013 0.9800 0.9800 23,616 -0.05(-4.85%)
Oct 03, 2014 1.020 1.040 1.010 1.030 23,729 +0.03(+2.49%)
Oct 02, 2014 1.020 1.020 1.001 1.005 14,494 +0.00(+0.50%)
Oct 01, 2014 0.9900 1.040 0.9900 1.000 22,501 +0.01(+1.01%)
Sep 30, 2014 0.9501 0.9900 0.9501 0.9900 40,485 +0.02(+2.04%)
Sep 29, 2014 0.9800 1.000 0.9700 0.9702 3,125 -0.02(-1.99%)
Sep 26, 2014 1.000 1.010 0.9800 0.9899 27,540 -0.01(-1.01%)
Sep 25, 2014 1.020 1.030 0.9901 1.000 10,904 -0.03(-2.91%)
Sep 24, 2014 1.021 1.030 0.9900 1.030 47,114 +0.01(+0.98%)
Sep 23, 2014 1.020 1.040 1.000 1.020 31,807 -0.02(-1.92%)
Sep 22, 2014 1.030 1.046 1.020 1.040 13,337 +0.02(+1.96%)
Sep 19, 2014 1.070 1.070 1.020 1.020 72,933 -0.04(-3.77%)
Sep 18, 2014 1.070 1.090 1.060 1.060 29,080 -0.03(-2.75%)
Sep 17, 2014 1.140 1.170 1.080 1.090 31,517 -0.08(-6.84%)
Sep 16, 2014 1.170 1.180 1.150 1.170 7,002 +0.00(+0.00%)
Sep 15, 2014 1.160 1.170 1.150 1.170 12,307 +0.02(+1.74%)
Sep 12, 2014 1.130 1.160 1.120 1.150 20,084 +0.02(+1.77%)
Sep 11, 2014 1.160 1.160 1.120 1.130 20,428 -0.02(-1.74%)
Sep 10, 2014 1.140 1.170 1.130 1.150 8,311 +0.03(+2.68%)
Sep 09, 2014 1.170 1.180 1.110 1.120 31,454 -0.06(-5.08%)
Sep 08, 2014 1.150 1.180 1.150 1.180 8,783 +0.03(+2.61%)
Sep 05, 2014 1.200 1.210 1.150 1.150 82,816 -0.04(-3.36%)
Sep 04, 2014 1.200 1.210 1.180 1.190 86,093 +0.01(+0.85%)
Sep 03, 2014 1.080 1.280 1.080 1.180 153,959 +0.09(+8.26%)
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.