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 (%)
Feb 28, 2005 7.760 7.760 7.476 7.493 90,146 -0.23(-2.99%)
Feb 25, 2005 7.730 7.961 7.671 7.725 60,097 -0.07(-0.84%)
Feb 24, 2005 7.760 7.855 7.648 7.790 24,871 -0.01(-0.08%)
Feb 23, 2005 8.027 8.027 7.778 7.796 38,264 -0.23(-2.88%)
Feb 22, 2005 8.234 8.234 7.932 8.027 36,013 -0.21(-2.59%)
Feb 18, 2005 8.477 8.477 8.240 8.240 11,141 -0.23(-2.73%)
Feb 17, 2005 8.589 8.589 8.471 8.471 13,505 -0.09(-1.04%)
Feb 16, 2005 8.388 8.637 8.388 8.560 155,195 +0.17(+2.05%)
Feb 15, 2005 8.382 8.459 8.358 8.388 48,843 -0.02(-0.28%)
Feb 14, 2005 8.536 8.536 8.394 8.412 129,986 -0.12(-1.46%)
Feb 11, 2005 8.406 8.583 8.370 8.536 182,318 +0.10(+1.19%)
Feb 10, 2005 8.530 8.560 8.323 8.435 110,066 -0.05(-0.63%)
Feb 09, 2005 8.447 8.506 8.412 8.489 23,521 +0.04(+0.49%)
Feb 08, 2005 8.323 8.471 8.323 8.447 44,229 +0.07(+0.85%)
Feb 07, 2005 8.062 8.382 8.062 8.376 54,020 +0.25(+3.14%)
Feb 04, 2005 8.027 8.157 8.027 8.121 25,997 +0.05(+0.66%)
Feb 03, 2005 8.098 8.098 7.944 8.068 57,734 -0.04(-0.44%)
Feb 02, 2005 7.938 8.115 7.902 8.104 42,540 +0.14(+1.71%)
Feb 01, 2005 8.115 8.115 7.938 7.967 40,627 -0.15(-1.82%)
Jan 31, 2005 8.139 8.145 8.050 8.115 59,422 +0.01(+0.07%)
Jan 28, 2005 8.115 8.133 7.920 8.110 39,952 -0.01(-0.07%)
Jan 27, 2005 8.471 8.477 7.932 8.115 208,428 -0.36(-4.26%)
Jan 26, 2005 8.400 8.578 8.329 8.477 118,056 +0.09(+1.06%)
Jan 25, 2005 8.151 8.388 8.151 8.388 56,046 +0.25(+3.06%)
Jan 24, 2005 8.015 8.187 8.009 8.139 78,216 +0.07(+0.81%)
Jan 21, 2005 8.234 8.240 8.074 8.074 96,786 -0.16(-1.94%)
Jan 20, 2005 8.234 8.258 8.110 8.234 79,342 +0.00(+0.00%)
Jan 19, 2005 8.204 8.246 8.145 8.234 41,978 +0.09(+1.09%)
Jan 18, 2005 7.908 8.204 7.879 8.145 148,893 +0.30(+3.77%)
Jan 14, 2005 7.713 7.950 7.689 7.849 44,791 +0.12(+1.61%)
Jan 13, 2005 7.701 7.849 7.642 7.725 73,715 -0.01(-0.15%)
Jan 12, 2005 7.701 7.790 7.582 7.736 80,467 +0.04(+0.46%)
Jan 11, 2005 7.227 7.707 7.144 7.701 281,355 +0.47(+6.56%)
Jan 10, 2005 7.120 7.239 7.067 7.227 37,926 +0.08(+1.16%)
Jan 07, 2005 7.197 7.268 7.138 7.144 31,286 -0.05(-0.74%)
Jan 06, 2005 7.387 7.411 7.150 7.197 84,406 -0.23(-3.11%)
Jan 05, 2005 7.464 7.464 7.316 7.428 115,580 -0.02(-0.24%)
Jan 04, 2005 7.653 7.653 7.375 7.446 96,898 -0.20(-2.63%)
Jan 03, 2005 7.730 7.819 7.600 7.648 180,292 -0.11(-1.45%)
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%)
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.