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 (%)
Dec 31, 2002 5.331 5.391 5.278 5.385 55,145 +0.05(+0.89%)
Dec 30, 2002 5.420 5.420 5.331 5.337 20,707 -0.14(-2.59%)
Dec 27, 2002 5.568 5.586 5.479 5.479 80,580 -0.07(-1.28%)
Dec 26, 2002 5.509 5.568 5.479 5.551 15,193 +0.05(+0.97%)
Dec 24, 2002 5.509 5.539 5.479 5.497 5,627 +0.00(+0.00%)
Dec 23, 2002 5.479 5.539 5.450 5.497 21,720 +0.05(+0.87%)
Dec 20, 2002 5.497 5.497 5.361 5.450 37,364 -0.04(-0.65%)
Dec 19, 2002 5.628 5.628 5.479 5.485 94,647 -0.06(-1.07%)
Dec 18, 2002 5.628 5.675 5.545 5.545 11,816 -0.14(-2.50%)
Dec 17, 2002 5.657 5.710 5.598 5.687 12,717 -0.12(-2.04%)
Dec 16, 2002 5.805 5.864 5.752 5.805 25,884 +0.03(+0.51%)
Dec 13, 2002 5.841 5.859 5.776 5.776 6,414 -0.07(-1.22%)
Dec 12, 2002 5.894 5.918 5.805 5.847 19,582 -0.03(-0.50%)
Dec 11, 2002 5.811 5.876 5.687 5.876 11,366 +0.10(+1.74%)
Dec 10, 2002 5.811 5.829 5.628 5.776 10,578 +0.00(+0.00%)
Dec 09, 2002 5.953 5.953 5.746 5.776 4,726 -0.21(-3.56%)
Dec 06, 2002 5.977 6.007 5.953 5.989 6,865 +0.01(+0.20%)
Dec 05, 2002 6.131 6.131 5.977 5.977 24,534 -0.11(-1.85%)
Dec 04, 2002 5.894 6.101 5.894 6.090 17,556 +0.20(+3.32%)
Dec 03, 2002 6.042 6.042 5.864 5.894 14,968 -0.18(-2.93%)
Dec 02, 2002 6.167 6.167 5.983 6.072 22,170 -0.09(-1.54%)
Nov 29, 2002 6.131 6.250 6.131 6.167 4,951 +0.07(+1.07%)
Nov 27, 2002 5.841 6.101 5.805 6.101 20,257 +0.27(+4.57%)
Nov 26, 2002 5.924 5.936 5.835 5.835 20,820 -0.12(-1.99%)
Nov 25, 2002 5.918 5.953 5.876 5.953 11,254 +0.04(+0.70%)
Nov 22, 2002 5.793 5.924 5.793 5.912 8,665 +0.09(+1.53%)
Nov 21, 2002 5.479 5.847 5.479 5.823 14,968 +0.37(+6.73%)
Nov 20, 2002 5.154 5.456 5.154 5.456 51,994 +0.30(+5.86%)
Nov 19, 2002 5.562 5.562 5.118 5.154 46,367 -0.47(-8.32%)
Nov 18, 2002 5.912 5.912 5.568 5.622 20,032 -0.27(-4.62%)
Nov 15, 2002 5.924 5.930 5.894 5.894 36,463 -0.03(-0.50%)
Nov 14, 2002 5.527 5.924 5.527 5.924 19,132 +0.42(+7.64%)
Nov 13, 2002 5.373 5.527 5.373 5.503 11,141 +0.12(+2.31%)
Nov 12, 2002 5.343 5.385 5.343 5.379 8,665 +0.04(+0.67%)
Nov 11, 2002 5.343 5.361 5.272 5.343 49,631 -0.01(-0.22%)
Nov 08, 2002 5.391 5.391 5.314 5.355 18,456 -0.01(-0.22%)
Nov 07, 2002 5.391 5.391 5.343 5.367 11,479 -0.02(-0.44%)
Nov 06, 2002 5.314 5.391 5.314 5.391 17,556 +0.05(+1.00%)
Nov 05, 2002 5.325 5.391 5.325 5.337 78,554 +0.01(+0.22%)
Nov 04, 2002 5.331 5.331 5.302 5.325 10,241 -0.01(-0.11%)
Nov 01, 2002 5.302 5.331 5.302 5.331 13,842 +0.03(+0.56%)
Oct 31, 2002 5.302 5.337 5.302 5.302 63,136 +0.03(+0.56%)
Oct 30, 2002 5.242 5.319 5.242 5.272 16,318 +0.00(+0.00%)
Oct 29, 2002 5.278 5.314 5.088 5.272 18,231 -0.01(-0.11%)
Oct 28, 2002 5.331 5.391 5.278 5.278 110,854 -0.05(-1.00%)
Oct 25, 2002 5.319 5.331 5.165 5.331 83,281 +0.02(+0.45%)
Oct 24, 2002 4.976 5.361 4.976 5.308 331,549 +0.34(+6.92%)
Oct 23, 2002 4.929 4.964 4.769 4.964 15,080 +0.02(+0.48%)
Oct 22, 2002 4.946 4.970 4.940 4.940 1,575 +0.02(+0.48%)
Oct 21, 2002 5.035 5.065 4.917 4.917 4,276 -0.12(-2.35%)
Oct 18, 2002 5.029 5.035 4.976 5.035 7,877 +0.01(+0.12%)
Oct 17, 2002 4.946 5.029 4.899 5.029 6,865 +0.11(+2.29%)
Oct 16, 2002 5.017 5.023 4.869 4.917 4,389 -0.09(-1.89%)
Oct 15, 2002 4.857 5.017 4.840 5.011 7,090 +0.15(+3.17%)
Oct 14, 2002 4.763 4.887 4.751 4.857 4,951 +0.09(+1.99%)
Oct 11, 2002 4.810 4.810 4.733 4.763 3,938 +0.00(+0.00%)
Oct 10, 2002 4.709 4.769 4.532 4.763 12,267 +0.02(+0.50%)
Oct 09, 2002 4.946 4.946 4.715 4.739 16,881 -0.27(-5.33%)
Oct 08, 2002 5.047 5.088 4.976 5.006 12,829 -0.04(-0.82%)
Oct 07, 2002 5.094 5.136 5.047 5.047 337,626 -0.10(-1.96%)
Oct 04, 2002 5.154 5.154 4.976 5.148 14,968 -0.05(-1.02%)
Oct 03, 2002 5.124 5.201 5.077 5.201 8,328 +0.08(+1.50%)
Oct 02, 2002 5.124 5.213 5.035 5.124 13,054 +0.03(+0.58%)
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.