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 30, 2005 8.364 8.471 8.323 8.382 24,984 -0.02(-0.28%)
Dec 29, 2005 8.489 8.560 8.400 8.406 23,408 -0.09(-1.11%)
Dec 28, 2005 8.370 8.554 8.317 8.501 20,032 +0.07(+0.84%)
Dec 27, 2005 8.388 8.506 8.376 8.429 20,707 +0.02(+0.28%)
Dec 23, 2005 8.394 8.412 8.358 8.406 21,720 +0.01(+0.14%)
Dec 22, 2005 8.412 8.412 8.323 8.394 26,672 -0.08(-0.91%)
Dec 21, 2005 8.382 8.512 8.305 8.471 42,766 +0.06(+0.70%)
Dec 20, 2005 8.347 8.501 8.323 8.412 33,762 +0.08(+1.00%)
Dec 19, 2005 8.305 8.352 8.299 8.329 29,486 -0.03(-0.35%)
Dec 16, 2005 8.311 8.370 8.275 8.358 89,921 +0.05(+0.57%)
Dec 15, 2005 7.760 8.412 7.760 8.311 247,930 +1.08(+15.00%)
Dec 14, 2005 7.239 7.257 7.215 7.227 13,955 -0.06(-0.81%)
Dec 13, 2005 7.351 7.351 7.262 7.286 24,759 -0.09(-1.20%)
Dec 12, 2005 7.334 7.375 7.304 7.375 58,521 +0.04(+0.57%)
Dec 09, 2005 7.345 7.363 7.257 7.334 84,069 -0.01(-0.16%)
Dec 08, 2005 7.257 7.405 7.257 7.345 94,760 +0.09(+1.22%)
Dec 07, 2005 7.108 7.257 7.085 7.257 18,231 +0.09(+1.32%)
Dec 06, 2005 7.257 7.286 7.138 7.162 32,412 -0.12(-1.71%)
Dec 05, 2005 7.434 7.434 7.108 7.286 36,463 -0.21(-2.77%)
Dec 02, 2005 7.499 7.511 7.440 7.493 30,949 +0.00(+0.00%)
Dec 01, 2005 7.440 7.523 7.411 7.493 51,544 +0.05(+0.72%)
Nov 30, 2005 7.310 7.440 7.292 7.440 34,888 +0.13(+1.78%)
Nov 29, 2005 7.316 7.363 7.292 7.310 20,370 +0.02(+0.33%)
Nov 28, 2005 7.446 7.446 7.227 7.286 25,434 -0.18(-2.46%)
Nov 25, 2005 7.452 7.488 7.428 7.470 5,852 -0.04(-0.55%)
Nov 23, 2005 7.345 7.511 7.328 7.511 35,788 +0.20(+2.76%)
Nov 22, 2005 7.345 7.345 7.310 7.310 18,119 -0.04(-0.56%)
Nov 21, 2005 7.286 7.351 7.197 7.351 17,781 +0.01(+0.08%)
Nov 18, 2005 7.464 7.464 7.339 7.345 13,955 -0.07(-0.96%)
Nov 17, 2005 7.345 7.416 7.286 7.416 23,633 +0.08(+1.05%)
Nov 16, 2005 7.286 7.345 7.209 7.339 33,425 +0.02(+0.24%)
Nov 15, 2005 7.351 7.405 7.209 7.322 56,946 -0.06(-0.80%)
Nov 14, 2005 7.701 7.701 7.339 7.381 14,292 -0.34(-4.37%)
Nov 11, 2005 7.671 7.719 7.541 7.719 15,530 +0.02(+0.23%)
Nov 10, 2005 7.553 7.701 7.405 7.701 21,720 +0.16(+2.12%)
Nov 09, 2005 7.523 7.553 7.511 7.541 9,341 +0.05(+0.63%)
Nov 08, 2005 7.482 7.493 7.434 7.493 12,042 -0.08(-1.09%)
Nov 07, 2005 7.529 7.636 7.345 7.576 48,955 +0.05(+0.63%)
Nov 04, 2005 7.493 7.529 7.440 7.529 12,717 +0.07(+0.87%)
Nov 03, 2005 7.464 7.493 7.446 7.464 32,974 -0.02(-0.24%)
Nov 02, 2005 7.357 7.482 7.322 7.482 30,273 +0.11(+1.53%)
Nov 01, 2005 7.416 7.434 7.345 7.369 33,875 -0.07(-0.96%)
Oct 31, 2005 7.345 7.440 7.334 7.440 109,953 +0.09(+1.29%)
Oct 28, 2005 7.331 7.345 7.292 7.345 15,980 +0.03(+0.41%)
Oct 27, 2005 7.434 7.458 7.316 7.316 111,304 -0.12(-1.59%)
Oct 26, 2005 7.582 7.594 7.434 7.434 12,492 -0.18(-2.33%)
Oct 25, 2005 7.576 7.612 7.523 7.612 21,608 +0.01(+0.16%)
Oct 24, 2005 7.493 7.600 7.493 7.600 48,168 +0.09(+1.26%)
Oct 21, 2005 7.334 7.505 7.334 7.505 53,570 +0.13(+1.77%)
Oct 20, 2005 7.339 7.393 7.286 7.375 50,418 +0.00(+0.00%)
Oct 19, 2005 7.292 7.387 7.251 7.375 31,624 +0.07(+0.89%)
Oct 18, 2005 7.351 7.351 7.280 7.310 8,778 -0.06(-0.80%)
Oct 17, 2005 7.298 7.369 7.180 7.369 28,810 +0.03(+0.40%)
Oct 14, 2005 7.464 7.464 7.304 7.339 20,595 -0.13(-1.74%)
Oct 13, 2005 7.499 7.550 7.328 7.470 37,364 -0.04(-0.47%)
Oct 12, 2005 7.665 7.701 7.493 7.505 23,633 -0.12(-1.63%)
Oct 11, 2005 7.695 7.695 7.630 7.630 3,376 -0.04(-0.46%)
Oct 10, 2005 7.796 7.796 7.665 7.665 7,652 -0.15(-1.97%)
Oct 07, 2005 7.784 7.861 7.736 7.819 15,305 +0.07(+0.84%)
Oct 06, 2005 7.831 7.861 7.736 7.754 23,858 -0.07(-0.91%)
Oct 05, 2005 7.932 7.950 7.825 7.825 24,084 -0.12(-1.56%)
Oct 04, 2005 8.044 8.121 7.950 7.950 42,090 -0.05(-0.67%)
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.