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, 2004 7.582 7.760 7.517 7.760 91,496 +0.21(+2.75%)
Dec 30, 2004 7.345 7.606 7.345 7.553 82,718 +0.15(+2.00%)
Dec 29, 2004 7.245 7.606 7.221 7.405 112,879 +0.18(+2.46%)
Dec 28, 2004 7.274 7.304 7.221 7.227 63,136 -0.03(-0.41%)
Dec 27, 2004 7.334 7.334 7.203 7.257 52,669 -0.07(-0.97%)
Dec 23, 2004 7.446 7.446 7.292 7.328 39,277 +0.10(+1.39%)
Dec 22, 2004 7.132 7.227 7.049 7.227 78,666 +0.04(+0.49%)
Dec 21, 2004 7.399 7.399 7.049 7.191 145,854 -0.21(-2.80%)
Dec 20, 2004 7.422 7.600 7.328 7.399 97,686 -0.02(-0.32%)
Dec 17, 2004 7.375 7.434 7.339 7.422 149,456 +0.08(+1.05%)
Dec 16, 2004 7.286 7.405 7.286 7.345 114,230 +0.09(+1.22%)
Dec 15, 2004 7.049 7.257 7.037 7.257 158,571 +0.21(+2.94%)
Dec 14, 2004 7.031 7.049 6.877 7.049 153,394 -0.01(-0.08%)
Dec 13, 2004 6.931 7.055 6.771 7.055 180,742 +0.10(+1.45%)
Dec 10, 2004 6.848 6.954 6.836 6.954 53,570 +0.11(+1.56%)
Dec 09, 2004 6.741 6.895 6.723 6.848 99,374 +0.11(+1.67%)
Dec 08, 2004 6.700 6.759 6.670 6.735 74,502 +0.05(+0.71%)
Dec 07, 2004 6.676 6.729 6.635 6.688 33,875 +0.00(+0.00%)
Dec 06, 2004 6.670 6.694 6.652 6.688 27,572 +0.01(+0.18%)
Dec 03, 2004 6.682 6.706 6.658 6.676 28,698 -0.01(-0.18%)
Dec 02, 2004 6.664 6.735 6.629 6.688 112,204 +0.07(+0.98%)
Dec 01, 2004 6.688 6.688 6.552 6.623 96,673 -0.07(-0.97%)
Nov 30, 2004 6.214 6.771 6.214 6.688 90,146 +0.11(+1.62%)
Nov 29, 2004 6.723 6.747 6.516 6.581 604,801 -0.12(-1.77%)
Nov 26, 2004 6.723 6.723 6.700 6.700 7,877 -0.04(-0.62%)
Nov 24, 2004 6.694 6.741 6.670 6.741 32,074 +0.05(+0.71%)
Nov 23, 2004 6.741 6.741 6.670 6.694 32,299 -0.05(-0.70%)
Nov 22, 2004 6.741 6.753 6.712 6.741 31,849 +0.00(+0.00%)
Nov 19, 2004 6.664 6.747 6.605 6.741 176,916 +0.09(+1.34%)
Nov 18, 2004 6.629 6.652 6.623 6.652 11,816 +0.02(+0.27%)
Nov 17, 2004 6.646 6.706 6.605 6.635 63,136 +0.02(+0.36%)
Nov 16, 2004 6.629 6.688 6.599 6.611 40,065 -0.02(-0.36%)
Nov 15, 2004 6.629 6.694 6.605 6.635 39,727 +0.00(+0.00%)
Nov 12, 2004 6.635 6.682 6.611 6.635 46,705 -0.01(-0.09%)
Nov 11, 2004 6.599 6.640 6.575 6.640 51,319 +0.04(+0.54%)
Nov 10, 2004 6.575 6.635 6.546 6.605 102,413 +0.09(+1.36%)
Nov 09, 2004 6.652 6.700 6.510 6.516 47,717 -0.07(-0.99%)
Nov 08, 2004 6.558 6.664 6.546 6.581 53,007 +0.02(+0.36%)
Nov 05, 2004 6.232 6.866 6.232 6.558 121,433 +0.53(+8.85%)
Nov 04, 2004 5.936 6.090 5.906 6.024 35,788 +0.15(+2.52%)
Nov 03, 2004 5.924 5.953 5.811 5.876 17,218 -0.02(-0.30%)
Nov 02, 2004 5.853 5.977 5.853 5.894 18,119 -0.01(-0.20%)
Nov 01, 2004 5.936 6.013 5.882 5.906 49,180 -0.04(-0.70%)
Oct 29, 2004 5.687 6.007 5.687 5.947 38,489 +0.28(+5.02%)
Oct 28, 2004 5.574 5.663 5.556 5.663 31,849 +0.09(+1.59%)
Oct 27, 2004 5.728 5.764 5.568 5.574 40,065 -0.16(-2.79%)
Oct 26, 2004 5.805 5.811 5.716 5.734 16,543 -0.07(-1.22%)
Oct 25, 2004 5.793 5.841 5.770 5.805 6,302 +0.01(+0.20%)
Oct 22, 2004 5.870 5.918 5.787 5.793 8,553 -0.12(-2.00%)
Oct 21, 2004 5.953 5.953 5.870 5.912 6,527 +0.00(+0.00%)
Oct 20, 2004 5.853 5.924 5.799 5.912 9,003 +0.03(+0.50%)
Oct 19, 2004 5.947 5.983 5.876 5.882 13,617 -0.04(-0.60%)
Oct 18, 2004 5.983 5.983 5.876 5.918 8,103 -0.01(-0.10%)
Oct 15, 2004 5.859 5.930 5.859 5.924 3,826 +0.07(+1.11%)
Oct 14, 2004 5.965 5.965 5.829 5.859 4,051 -0.08(-1.30%)
Oct 13, 2004 5.924 5.977 5.882 5.936 31,174 +0.04(+0.60%)
Oct 12, 2004 5.864 5.900 5.841 5.900 12,154 +0.03(+0.50%)
Oct 11, 2004 5.864 5.870 5.864 5.870 7,427 -0.04(-0.70%)
Oct 08, 2004 5.924 5.941 5.900 5.912 7,090 -0.01(-0.10%)
Oct 07, 2004 5.953 5.953 5.894 5.918 13,617 -0.09(-1.48%)
Oct 06, 2004 6.167 6.167 6.007 6.007 12,154 -0.14(-2.22%)
Oct 05, 2004 6.261 6.315 6.143 6.143 16,431 -0.12(-1.89%)
Oct 04, 2004 6.184 6.267 6.155 6.261 18,344 +0.14(+2.22%)
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.