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, 2017 1.020 1.040 1.020 1.040 33,543 +0.02(+1.95%)
Nov 29, 2017 1.030 1.030 1.010 1.020 6,408 -0.01(-0.96%)
Nov 28, 2017 1.000 1.020 1.000 1.030 25,748 +0.04(+4.04%)
Nov 27, 2017 1.010 1.010 0.9800 0.9900 31,214 -0.03(-2.94%)
Nov 24, 2017 1.000 1.020 1.000 1.020 3,136 +0.02(+2.00%)
Nov 22, 2017 0.9507 1.010 0.9501 1.000 40,763 +0.05(+5.20%)
Nov 21, 2017 1.010 1.020 0.9506 0.9506 8,602 -0.06(-5.88%)
Nov 20, 2017 1.000 1.020 1.000 1.010 23,265 +0.03(+3.07%)
Nov 17, 2017 1.000 1.000 0.9600 0.9799 24,741 +0.01(+1.02%)
Nov 16, 2017 0.9880 0.9970 0.9600 0.9700 8,301 +0.02(+2.11%)
Nov 15, 2017 0.9350 0.9500 0.9350 0.9500 76,580 +0.02(+2.04%)
Nov 14, 2017 0.9350 0.9500 0.9200 0.9310 125,557 +0.01(+1.06%)
Nov 13, 2017 0.9250 0.9400 0.9200 0.9212 3,380 -0.00(-0.41%)
Nov 10, 2017 0.9300 0.9400 0.9250 0.9250 14,656 -0.01(-0.54%)
Nov 09, 2017 0.9300 0.9409 0.9204 0.9300 71,179 +0.00(+0.00%)
Nov 08, 2017 0.9700 0.9900 0.9300 0.9300 13,654 -0.04(-4.12%)
Nov 07, 2017 0.9600 0.9800 0.9300 0.9700 33,599 +0.00(+0.00%)
Nov 06, 2017 1.020 1.020 0.9500 0.9700 58,376 -0.04(-3.96%)
Nov 03, 2017 1.000 1.010 0.9900 1.010 134,069 +0.01(+1.00%)
Nov 02, 2017 0.9901 1.000 0.9800 1.000 18,848 +0.01(+0.95%)
Nov 01, 2017 1.010 1.010 0.9906 0.9906 16,622 -0.02(-1.92%)
Oct 31, 2017 1.020 1.020 1.002 1.010 2,069 +0.01(+1.00%)
Oct 30, 2017 1.010 1.010 1.000 1.000 1,846 -0.03(-2.91%)
Oct 27, 2017 1.030 1.035 1.000 1.030 19,162 +0.01(+0.76%)
Oct 26, 2017 1.060 1.060 1.010 1.022 16,180 -0.03(-2.57%)
Oct 25, 2017 1.040 1.050 1.040 1.049 1,887 +0.00(+0.40%)
Oct 24, 2017 1.050 1.050 1.040 1.045 5,594 -0.01(-0.48%)
Oct 23, 2017 1.040 1.050 1.040 1.050 1,518 +0.01(+0.76%)
Oct 20, 2017 1.050 1.050 1.010 1.042 16,604 +0.02(+1.81%)
Oct 19, 2017 1.000 1.050 1.000 1.024 219,364 +0.03(+3.39%)
Oct 18, 2017 0.9901 1.000 0.9900 0.9900 27,742 +0.00(+0.00%)
Oct 17, 2017 1.010 1.020 0.9900 0.9900 19,757 -0.01(-1.00%)
Oct 16, 2017 1.060 1.060 1.000 1.000 18,861 -0.06(-5.66%)
Oct 13, 2017 1.040 1.060 1.020 1.060 32,080 +0.01(+0.95%)
Oct 12, 2017 1.060 1.070 1.050 1.050 8,167 +0.00(+0.00%)
Oct 11, 2017 1.000 1.060 1.000 1.050 26,811 +0.06(+6.06%)
Oct 10, 2017 1.050 1.050 0.9900 0.9900 101,750 -0.05(-5.19%)
Oct 09, 2017 1.050 1.050 1.040 1.044 2,658 -0.01(-0.55%)
Oct 06, 2017 1.050 1.050 1.050 1.050 1,372 +0.01(+0.95%)
Oct 05, 2017 1.000 1.045 1.000 1.040 22,570 +0.02(+1.97%)
Oct 04, 2017 1.030 1.050 1.020 1.020 8,143 -0.01(-0.97%)
Oct 03, 2017 1.050 1.050 1.030 1.030 3,167 -0.01(-1.44%)
Oct 02, 2017 1.020 1.050 1.020 1.045 31,680 +0.01(+1.46%)
Sep 29, 2017 1.030 1.031 1.029 1.030 9,094 +0.01(+0.97%)
Sep 28, 2017 1.030 1.040 1.020 1.020 33,930 -0.03(-2.85%)
Sep 27, 2017 1.040 1.050 1.040 1.050 1,742 +0.03(+2.94%)
Sep 26, 2017 1.030 1.039 1.020 1.020 28,024 -0.01(-0.97%)
Sep 25, 2017 1.050 1.050 1.030 1.030 12,355 -0.02(-1.90%)
Sep 22, 2017 1.000 1.050 0.9932 1.050 22,194 +0.02(+1.93%)
Sep 21, 2017 1.030 1.050 1.010 1.030 5,182 -0.01(-0.95%)
Sep 20, 2017 1.040 1.040 1.030 1.040 9,647 +0.00(+0.00%)
Sep 19, 2017 1.030 1.040 1.030 1.040 13,831 +0.05(+5.05%)
Sep 18, 2017 1.000 1.030 0.9900 0.9900 40,136 -0.02(-1.98%)
Sep 15, 2017 0.9800 1.010 0.9600 1.010 46,665 +0.02(+2.04%)
Sep 14, 2017 1.040 1.040 0.9720 0.9898 61,513 -0.06(-5.73%)
Sep 13, 2017 1.000 1.050 0.9800 1.050 21,137 +0.04(+3.96%)
Sep 12, 2017 0.9601 1.010 0.9601 1.010 26,922 +0.05(+5.11%)
Sep 11, 2017 0.9600 0.9700 0.9600 0.9609 36,222 +0.00(+0.09%)
Sep 08, 2017 0.9800 0.9800 0.9500 0.9600 58,361 -0.01(-1.03%)
Sep 07, 2017 1.000 1.000 0.9600 0.9700 27,523 -0.04(-3.96%)
Sep 06, 2017 1.010 1.020 1.010 1.010 15,342 +0.00(+0.00%)
Sep 05, 2017 1.010 1.012 1.010 1.010 9,731 +0.02(+2.02%)
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.