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 6.613 6.767 6.567 6.593 18,200 -0.07(-1.10%)
Mar 28, 2003 6.560 6.667 6.447 6.667 810,000 +0.05(+0.70%)
Mar 27, 2003 6.420 6.633 6.420 6.620 14,900 +0.19(+2.90%)
Mar 26, 2003 6.413 6.493 6.413 6.433 8,300 +0.04(+0.63%)
Mar 25, 2003 6.187 6.393 6.187 6.393 8,000 +0.23(+3.68%)
Mar 24, 2003 6.213 6.260 6.167 6.167 5,600 -0.10(-1.60%)
Mar 21, 2003 6.600 6.600 6.200 6.267 21,600 -0.36(-5.43%)
Mar 20, 2003 6.627 6.633 6.480 6.627 13,400 +0.01(+0.10%)
Mar 19, 2003 6.440 6.620 6.440 6.620 4,000 +0.18(+2.80%)
Mar 18, 2003 6.373 6.440 6.267 6.440 7,400 +0.00(+0.00%)
Mar 17, 2003 6.167 6.440 6.133 6.440 9,200 +0.27(+4.32%)
Mar 14, 2003 6.180 6.320 6.147 6.173 12,900 +0.01(+0.22%)
Mar 13, 2003 6.000 6.160 5.967 6.160 17,300 +0.17(+2.90%)
Mar 12, 2003 5.987 6.013 5.947 5.987 29,300 -0.01(-0.11%)
Mar 11, 2003 5.953 6.053 5.953 5.993 67,500 +0.05(+0.78%)
Mar 10, 2003 5.940 5.973 5.940 5.947 3,500 +0.00(+0.00%)
Mar 07, 2003 5.867 5.993 5.867 5.947 4,100 +0.07(+1.13%)
Mar 06, 2003 5.933 6.047 5.880 5.880 15,600 -0.09(-1.45%)
Mar 05, 2003 6.033 6.033 5.933 5.967 8,800 -0.03(-0.44%)
Mar 04, 2003 6.013 6.027 5.933 5.993 5,700 -0.02(-0.33%)
Mar 03, 2003 6.247 6.253 6.000 6.013 12,800 -0.19(-3.01%)
Feb 28, 2003 6.487 6.487 6.200 6.200 10,000 -0.29(-4.42%)
Feb 27, 2003 6.487 6.540 6.453 6.487 15,600 +0.05(+0.72%)
Feb 26, 2003 6.420 6.440 6.293 6.440 4,600 -0.02(-0.31%)
Feb 25, 2003 6.487 6.560 6.413 6.460 5,900 -0.04(-0.62%)
Feb 24, 2003 6.707 6.753 6.467 6.500 26,600 -0.20(-2.99%)
Feb 21, 2003 6.627 6.760 6.613 6.700 9,000 +0.09(+1.31%)
Feb 20, 2003 6.600 6.707 6.580 6.613 15,300 +0.01(+0.10%)
Feb 19, 2003 6.480 6.667 6.393 6.607 32,000 +0.09(+1.33%)
Feb 18, 2003 6.040 6.520 6.040 6.520 18,500 +0.49(+8.19%)
Feb 14, 2003 5.753 6.033 5.753 6.027 7,300 +0.27(+4.63%)
Feb 13, 2003 5.767 5.767 5.693 5.760 12,500 -0.01(-0.12%)
Feb 12, 2003 5.720 5.807 5.700 5.767 16,300 +0.05(+0.82%)
Feb 11, 2003 5.767 5.800 5.680 5.720 25,600 -0.05(-0.81%)
Feb 10, 2003 5.667 5.773 5.633 5.767 42,200 +0.03(+0.58%)
Feb 07, 2003 5.953 5.967 5.767 5.733 35,000 -0.22(-3.70%)
Feb 06, 2003 5.960 5.993 5.920 5.953 18,700 -0.04(-0.67%)
Feb 05, 2003 6.200 6.200 5.993 5.993 13,300 -0.21(-3.33%)
Feb 04, 2003 5.967 6.200 5.940 6.200 9,500 +0.20(+3.33%)
Feb 03, 2003 5.967 6.180 5.967 6.000 21,400 -0.01(-0.11%)
Jan 31, 2003 5.687 6.033 5.687 6.007 7,900 +0.31(+5.38%)
Jan 30, 2003 5.907 5.907 5.653 5.700 30,000 -0.19(-3.28%)
Jan 29, 2003 5.733 5.893 5.733 5.893 24,700 +0.06(+1.03%)
Jan 28, 2003 5.767 5.833 5.753 5.833 6,900 +0.00(+0.00%)
Jan 27, 2003 5.787 5.867 5.787 5.833 19,700 -0.07(-1.13%)
Jan 24, 2003 6.013 6.027 5.900 5.900 14,300 -0.18(-2.96%)
Jan 23, 2003 6.040 6.100 6.033 6.080 68,900 +0.04(+0.66%)
Jan 22, 2003 6.007 6.100 6.000 6.040 15,700 +0.03(+0.55%)
Jan 21, 2003 6.100 6.127 6.007 6.007 11,400 -0.16(-2.59%)
Jan 17, 2003 6.267 6.267 6.167 6.167 12,200 -0.08(-1.28%)
Jan 16, 2003 6.133 6.247 6.133 6.247 20,200 +0.05(+0.75%)
Jan 15, 2003 6.647 6.653 6.200 6.200 40,200 -0.45(-6.72%)
Jan 14, 2003 6.640 6.667 6.600 6.647 13,000 +0.00(+0.00%)
Jan 13, 2003 6.733 6.733 6.600 6.647 15,700 -0.02(-0.30%)
Jan 10, 2003 6.613 6.667 6.573 6.667 7,700 -0.01(-0.20%)
Jan 09, 2003 6.433 6.700 6.433 6.680 11,100 +0.31(+4.81%)
Jan 08, 2003 6.367 6.400 6.333 6.373 8,900 +0.01(+0.10%)
Jan 07, 2003 6.540 6.707 6.367 6.367 20,600 -0.23(-3.54%)
Jan 06, 2003 6.387 6.600 6.373 6.600 8,200 +0.26(+4.10%)
Jan 03, 2003 6.307 6.400 6.267 6.340 7,300 +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.