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 (%)
Mar 31, 2003 5.876 6.013 5.835 5.859 20,482 -0.07(-1.10%)
Mar 28, 2003 5.829 5.924 5.728 5.924 911,591 +0.04(+0.71%)
Mar 27, 2003 5.705 5.894 5.705 5.882 16,768 +0.17(+2.90%)
Mar 26, 2003 5.699 5.770 5.699 5.716 9,341 +0.04(+0.63%)
Mar 25, 2003 5.497 5.681 5.497 5.681 9,003 +0.20(+3.68%)
Mar 24, 2003 5.521 5.562 5.479 5.479 6,302 -0.09(-1.60%)
Mar 21, 2003 5.864 5.864 5.509 5.568 24,309 -0.32(-5.43%)
Mar 20, 2003 5.888 5.894 5.758 5.888 15,080 +0.01(+0.10%)
Mar 19, 2003 5.722 5.882 5.722 5.882 4,501 +0.16(+2.80%)
Mar 18, 2003 5.663 5.722 5.568 5.722 8,328 +0.00(+0.00%)
Mar 17, 2003 5.479 5.722 5.450 5.722 10,353 +0.24(+4.32%)
Mar 14, 2003 5.491 5.616 5.462 5.485 14,517 +0.01(+0.22%)
Mar 13, 2003 5.331 5.473 5.302 5.473 19,469 +0.15(+2.90%)
Mar 12, 2003 5.319 5.343 5.284 5.319 32,974 -0.01(-0.11%)
Mar 11, 2003 5.290 5.379 5.290 5.325 75,965 +0.04(+0.78%)
Mar 10, 2003 5.278 5.308 5.278 5.284 3,938 +0.00(+0.00%)
Mar 07, 2003 5.213 5.325 5.213 5.284 4,614 +0.06(+1.13%)
Mar 06, 2003 5.272 5.373 5.225 5.225 17,556 -0.08(-1.45%)
Mar 05, 2003 5.361 5.361 5.272 5.302 9,903 -0.02(-0.44%)
Mar 04, 2003 5.343 5.355 5.272 5.325 6,414 -0.02(-0.33%)
Mar 03, 2003 5.551 5.556 5.331 5.343 14,405 -0.17(-3.01%)
Feb 28, 2003 5.764 5.764 5.509 5.509 11,254 -0.25(-4.42%)
Feb 27, 2003 5.764 5.811 5.734 5.764 17,556 +0.04(+0.72%)
Feb 26, 2003 5.705 5.722 5.592 5.722 5,176 -0.02(-0.31%)
Feb 25, 2003 5.764 5.829 5.699 5.740 6,639 -0.04(-0.62%)
Feb 24, 2003 5.959 6.001 5.746 5.776 29,936 -0.18(-2.99%)
Feb 21, 2003 5.888 6.007 5.876 5.953 10,128 +0.08(+1.31%)
Feb 20, 2003 5.864 5.959 5.847 5.876 17,218 +0.01(+0.10%)
Feb 19, 2003 5.758 5.924 5.681 5.870 36,013 +0.08(+1.33%)
Feb 18, 2003 5.367 5.793 5.367 5.793 20,820 +0.44(+8.19%)
Feb 14, 2003 5.112 5.361 5.112 5.355 8,215 +0.24(+4.63%)
Feb 13, 2003 5.124 5.124 5.059 5.118 14,067 -0.01(-0.12%)
Feb 12, 2003 5.083 5.160 5.065 5.124 18,344 +0.04(+0.82%)
Feb 11, 2003 5.124 5.154 5.047 5.083 28,810 -0.04(-0.81%)
Feb 10, 2003 5.035 5.130 5.006 5.124 47,492 +0.03(+0.58%)
Feb 07, 2003 5.290 5.302 5.124 5.094 39,389 -0.20(-3.70%)
Feb 06, 2003 5.296 5.325 5.260 5.290 21,045 -0.04(-0.67%)
Feb 05, 2003 5.509 5.509 5.325 5.325 14,968 -0.18(-3.33%)
Feb 04, 2003 5.302 5.509 5.278 5.509 10,691 +0.18(+3.33%)
Feb 03, 2003 5.302 5.491 5.302 5.331 24,084 -0.01(-0.11%)
Jan 31, 2003 5.053 5.361 5.053 5.337 8,890 +0.27(+5.38%)
Jan 30, 2003 5.248 5.248 5.023 5.065 33,762 -0.17(-3.28%)
Jan 29, 2003 5.094 5.237 5.094 5.237 27,797 +0.05(+1.03%)
Jan 28, 2003 5.124 5.183 5.112 5.183 7,765 +0.00(+0.00%)
Jan 27, 2003 5.142 5.213 5.142 5.183 22,170 -0.06(-1.13%)
Jan 24, 2003 5.343 5.355 5.242 5.242 16,093 -0.16(-2.96%)
Jan 23, 2003 5.367 5.420 5.361 5.402 77,541 +0.04(+0.66%)
Jan 22, 2003 5.337 5.420 5.331 5.367 17,669 +0.03(+0.55%)
Jan 21, 2003 5.420 5.444 5.337 5.337 12,829 -0.14(-2.59%)
Jan 17, 2003 5.568 5.568 5.479 5.479 13,730 -0.07(-1.28%)
Jan 16, 2003 5.450 5.551 5.450 5.551 22,733 +0.04(+0.75%)
Jan 15, 2003 5.906 5.912 5.509 5.509 45,241 -0.40(-6.72%)
Jan 14, 2003 5.900 5.924 5.864 5.906 14,630 +0.00(+0.00%)
Jan 13, 2003 5.983 5.983 5.864 5.906 17,669 -0.02(-0.30%)
Jan 10, 2003 5.876 5.924 5.841 5.924 8,665 -0.01(-0.20%)
Jan 09, 2003 5.716 5.953 5.716 5.936 12,492 +0.27(+4.81%)
Jan 08, 2003 5.657 5.687 5.628 5.663 10,016 +0.01(+0.10%)
Jan 07, 2003 5.811 5.959 5.657 5.657 23,183 -0.21(-3.54%)
Jan 06, 2003 5.675 5.864 5.663 5.864 9,228 +0.23(+4.10%)
Jan 03, 2003 5.604 5.687 5.568 5.633 8,215 +0.03(+0.53%)
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.