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, 2018 2.530 2.790 2.530 2.770 77,300 +0.22(+8.63%)
Dec 28, 2018 2.540 2.570 2.480 2.550 25,500 +0.04(+1.59%)
Dec 27, 2018 2.320 2.560 2.316 2.510 24,338 +0.21(+9.13%)
Dec 26, 2018 2.260 2.320 2.250 2.300 22,870 +0.05(+2.22%)
Dec 24, 2018 2.200 2.260 2.200 2.250 12,600 -0.01(-0.44%)
Dec 21, 2018 2.250 2.270 2.250 2.260 42,600 +0.00(+0.00%)
Dec 20, 2018 2.310 2.310 2.120 2.260 42,775 -0.06(-2.59%)
Dec 19, 2018 2.280 2.320 2.238 2.320 25,297 +0.02(+0.87%)
Dec 18, 2018 2.290 2.330 2.253 2.300 23,534 -0.03(-1.29%)
Dec 17, 2018 2.360 2.370 2.270 2.330 32,789 -0.05(-2.10%)
Dec 14, 2018 2.350 2.390 2.315 2.380 5,600 +0.03(+1.28%)
Dec 13, 2018 2.400 2.400 2.320 2.350 13,008 +0.01(+0.43%)
Dec 12, 2018 2.410 2.410 2.290 2.340 12,314 -0.07(-2.90%)
Dec 11, 2018 2.410 2.493 2.340 2.410 13,594 +0.02(+0.84%)
Dec 10, 2018 2.500 2.500 2.291 2.390 37,601 -0.10(-4.02%)
Dec 07, 2018 2.550 2.550 2.470 2.490 9,200 -0.05(-1.97%)
Dec 06, 2018 2.600 2.600 2.420 2.540 21,551 -0.08(-3.05%)
Dec 04, 2018 2.610 2.620 2.510 2.620 30,800 +0.01(+0.38%)
Dec 03, 2018 2.600 2.624 2.580 2.610 69,229 +0.02(+0.77%)
Nov 30, 2018 2.670 2.690 2.590 2.590 46,200 -0.08(-3.00%)
Nov 29, 2018 2.640 2.730 2.640 2.670 25,514 +0.05(+1.91%)
Nov 28, 2018 2.540 2.660 2.540 2.620 30,366 +0.10(+3.97%)
Nov 27, 2018 2.400 2.780 2.400 2.520 172,935 +0.05(+2.02%)
Nov 26, 2018 2.350 2.510 2.280 2.470 44,504 +0.12(+5.11%)
Nov 23, 2018 2.280 2.390 2.260 2.350 13,500 +0.07(+3.07%)
Nov 21, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Nov 20, 2018 2.240 2.251 2.195 2.250 13,199 +0.00(+0.00%)
Nov 19, 2018 2.220 2.290 2.171 2.250 21,059 -0.04(-1.75%)
Nov 16, 2018 2.290 2.310 2.140 2.290 46,200 +0.00(+0.00%)
Nov 15, 2018 2.240 2.380 2.091 2.290 47,670 +0.04(+1.78%)
Nov 14, 2018 2.400 2.420 2.006 2.250 173,359 -0.14(-5.86%)
Nov 13, 2018 2.490 2.501 2.380 2.390 31,959 -0.11(-4.40%)
Nov 12, 2018 2.520 2.532 2.490 2.500 11,140 -0.01(-0.40%)
Nov 09, 2018 2.500 2.510 2.500 2.510 19,600 +0.00(+0.00%)
Nov 08, 2018 2.500 2.510 2.495 2.510 39,649 +0.01(+0.40%)
Nov 07, 2018 2.520 2.530 2.490 2.500 16,177 -0.01(-0.40%)
Nov 06, 2018 2.490 2.540 2.490 2.510 34,873 +0.02(+0.80%)
Nov 05, 2018 2.520 2.520 2.480 2.490 27,853 -0.03(-1.19%)
Nov 02, 2018 2.570 2.620 2.510 2.520 47,100 -0.04(-1.56%)
Nov 01, 2018 2.500 2.570 2.500 2.560 16,342 +0.07(+2.81%)
Oct 31, 2018 2.420 2.540 2.420 2.490 21,388 +0.02(+0.81%)
Oct 30, 2018 2.410 2.480 2.403 2.470 17,423 +0.05(+2.07%)
Oct 29, 2018 2.530 2.530 2.420 2.420 22,403 -0.10(-3.97%)
Oct 26, 2018 2.460 2.530 2.410 2.520 16,200 +0.02(+0.80%)
Oct 25, 2018 2.510 2.550 2.390 2.500 44,393 -0.01(-0.40%)
Oct 24, 2018 2.530 2.560 2.500 2.510 21,141 -0.03(-1.18%)
Oct 23, 2018 2.480 2.580 2.412 2.540 21,647 +0.04(+1.60%)
Oct 22, 2018 2.490 2.510 2.450 2.500 11,075 +0.01(+0.40%)
Oct 19, 2018 2.570 2.640 2.490 2.490 15,100 -0.09(-3.49%)
Oct 18, 2018 2.590 2.620 2.550 2.580 16,892 -0.04(-1.53%)
Oct 17, 2018 2.600 2.620 2.539 2.620 22,577 +0.04(+1.55%)
Oct 16, 2018 2.490 2.580 2.434 2.580 30,689 +0.13(+5.31%)
Oct 15, 2018 2.470 2.480 2.400 2.450 18,038 -0.01(-0.41%)
Oct 12, 2018 2.480 2.490 2.400 2.460 51,100 +0.00(+0.00%)
Oct 11, 2018 2.470 2.514 2.460 2.460 67,015 -0.04(-1.60%)
Oct 10, 2018 2.530 2.550 2.500 2.500 26,754 -0.05(-1.96%)
Oct 09, 2018 2.500 2.570 2.500 2.550 32,871 +0.05(+2.00%)
Oct 08, 2018 2.440 2.530 2.412 2.500 47,844 +0.05(+2.04%)
Oct 05, 2018 2.520 2.520 2.450 2.450 43,100 -0.08(-3.16%)
Oct 04, 2018 2.610 2.623 2.430 2.530 98,209 -0.07(-2.69%)
Oct 03, 2018 2.580 2.710 2.575 2.600 108,559 -0.04(-1.52%)
Oct 02, 2018 2.750 2.750 2.560 2.640 47,068 -0.10(-3.65%)
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.