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, 2005 8.227 8.333 8.200 8.300 52,200 +0.07(+0.89%)
Mar 30, 2005 8.187 8.400 8.173 8.227 105,900 +0.06(+0.73%)
Mar 29, 2005 8.300 8.300 8.167 8.167 15,000 -0.10(-1.21%)
Mar 28, 2005 8.040 8.327 8.007 8.267 18,500 +0.23(+2.82%)
Mar 24, 2005 7.960 8.080 7.887 8.040 56,100 +0.08(+1.01%)
Mar 23, 2005 7.787 8.000 7.733 7.960 32,500 +0.13(+1.62%)
Mar 22, 2005 7.933 7.973 7.833 7.833 21,800 -0.16(-2.00%)
Mar 21, 2005 8.013 8.020 7.900 7.993 13,000 -0.01(-0.17%)
Mar 18, 2005 8.060 8.060 7.933 8.007 42,600 -0.05(-0.66%)
Mar 17, 2005 8.253 8.260 8.060 8.060 9,700 -0.17(-2.03%)
Mar 16, 2005 8.053 8.240 8.053 8.227 11,900 +0.12(+1.48%)
Mar 15, 2005 7.967 8.127 7.927 8.107 21,300 +0.14(+1.76%)
Mar 14, 2005 7.860 7.967 7.760 7.967 68,900 +0.04(+0.50%)
Mar 11, 2005 7.967 8.060 7.893 7.927 26,000 -0.05(-0.67%)
Mar 10, 2005 8.033 8.060 7.813 7.980 53,700 -0.12(-1.48%)
Mar 09, 2005 8.413 8.413 8.073 8.100 27,000 -0.31(-3.72%)
Mar 08, 2005 8.327 8.467 8.300 8.413 12,600 +0.09(+1.04%)
Mar 07, 2005 8.520 8.573 8.307 8.327 18,100 -0.16(-1.89%)
Mar 04, 2005 8.667 8.700 8.460 8.487 28,500 -0.22(-2.53%)
Mar 03, 2005 8.813 8.813 8.633 8.707 33,500 -0.02(-0.23%)
Mar 02, 2005 8.633 8.727 8.533 8.727 25,600 +0.09(+1.08%)
Mar 01, 2005 8.433 8.633 8.373 8.633 30,600 +0.20(+2.37%)
Feb 28, 2005 8.733 8.733 8.413 8.433 80,100 -0.26(-2.99%)
Feb 25, 2005 8.700 8.960 8.633 8.693 53,400 -0.07(-0.84%)
Feb 24, 2005 8.733 8.840 8.607 8.767 22,100 -0.01(-0.08%)
Feb 23, 2005 9.033 9.033 8.753 8.773 34,000 -0.26(-2.88%)
Feb 22, 2005 9.267 9.267 8.927 9.033 32,000 -0.24(-2.59%)
Feb 18, 2005 9.540 9.540 9.273 9.273 9,900 -0.26(-2.73%)
Feb 17, 2005 9.667 9.667 9.533 9.533 12,000 -0.10(-1.04%)
Feb 16, 2005 9.440 9.720 9.440 9.633 137,900 +0.19(+2.05%)
Feb 15, 2005 9.433 9.520 9.407 9.440 43,400 -0.03(-0.28%)
Feb 14, 2005 9.607 9.607 9.447 9.467 115,500 -0.14(-1.46%)
Feb 11, 2005 9.460 9.660 9.420 9.607 162,000 +0.11(+1.19%)
Feb 10, 2005 9.600 9.633 9.367 9.493 97,800 -0.06(-0.63%)
Feb 09, 2005 9.507 9.573 9.467 9.553 20,900 +0.05(+0.49%)
Feb 08, 2005 9.367 9.533 9.367 9.507 39,300 +0.08(+0.85%)
Feb 07, 2005 9.073 9.433 9.073 9.427 48,000 +0.29(+3.14%)
Feb 04, 2005 9.033 9.180 9.033 9.140 23,100 +0.06(+0.66%)
Feb 03, 2005 9.113 9.113 8.940 9.080 51,300 -0.04(-0.44%)
Feb 02, 2005 8.933 9.133 8.893 9.120 37,800 +0.15(+1.71%)
Feb 01, 2005 9.133 9.133 8.933 8.967 36,100 -0.17(-1.82%)
Jan 31, 2005 9.160 9.167 9.060 9.133 52,800 +0.01(+0.07%)
Jan 28, 2005 9.133 9.153 8.913 9.127 35,500 -0.01(-0.07%)
Jan 27, 2005 9.533 9.540 8.927 9.133 185,200 -0.41(-4.26%)
Jan 26, 2005 9.453 9.653 9.373 9.540 104,900 +0.10(+1.06%)
Jan 25, 2005 9.173 9.440 9.173 9.440 49,800 +0.28(+3.06%)
Jan 24, 2005 9.020 9.213 9.013 9.160 69,500 +0.07(+0.81%)
Jan 21, 2005 9.267 9.273 9.087 9.087 86,000 -0.18(-1.94%)
Jan 20, 2005 9.267 9.293 9.127 9.267 70,500 +0.00(+0.00%)
Jan 19, 2005 9.233 9.280 9.167 9.267 37,300 +0.10(+1.09%)
Jan 18, 2005 8.900 9.233 8.867 9.167 132,300 +0.33(+3.77%)
Jan 14, 2005 8.680 8.947 8.653 8.833 39,800 +0.14(+1.61%)
Jan 13, 2005 8.667 8.833 8.600 8.693 65,500 -0.01(-0.15%)
Jan 12, 2005 8.667 8.767 8.533 8.707 71,500 +0.04(+0.46%)
Jan 11, 2005 8.133 8.673 8.040 8.667 250,000 +0.53(+6.56%)
Jan 10, 2005 8.013 8.147 7.953 8.133 33,700 +0.09(+1.16%)
Jan 07, 2005 8.100 8.180 8.033 8.040 27,800 -0.06(-0.74%)
Jan 06, 2005 8.313 8.340 8.047 8.100 75,000 -0.26(-3.11%)
Jan 05, 2005 8.400 8.400 8.233 8.360 102,700 -0.02(-0.24%)
Jan 04, 2005 8.613 8.613 8.300 8.380 86,100 -0.23(-2.63%)
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.