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, 2006 12.95 12.95 12.82 12.90 93,860 +0.02(+0.14%)
Mar 30, 2006 12.91 12.95 12.85 12.88 120,307 +0.11(+0.88%)
Mar 29, 2006 12.44 13.06 12.44 12.77 174,665 +0.64(+5.28%)
Mar 28, 2006 12.24 12.32 12.05 12.13 61,560 -0.17(-1.40%)
Mar 27, 2006 12.38 12.42 12.24 12.30 32,074 -0.12(-0.95%)
Mar 24, 2006 11.84 12.42 11.84 12.42 68,200 +0.68(+5.80%)
Mar 23, 2006 11.52 11.75 11.49 11.73 44,116 +0.24(+2.11%)
Mar 22, 2006 11.34 11.70 11.33 11.49 59,197 +0.18(+1.62%)
Mar 21, 2006 11.41 11.50 11.23 11.31 73,715 +0.04(+0.37%)
Mar 20, 2006 11.65 11.76 11.23 11.27 93,860 -0.39(-3.35%)
Mar 17, 2006 11.18 11.68 11.13 11.66 100,612 +0.48(+4.29%)
Mar 16, 2006 10.78 11.18 10.78 11.18 49,518 +0.34(+3.17%)
Mar 15, 2006 10.36 10.90 10.36 10.83 40,740 +0.46(+4.45%)
Mar 14, 2006 10.75 10.77 10.25 10.37 51,094 -0.34(-3.15%)
Mar 13, 2006 10.57 11.08 10.57 10.71 59,872 +0.25(+2.44%)
Mar 10, 2006 10.34 10.47 10.24 10.46 56,046 +0.11(+1.09%)
Mar 09, 2006 10.01 10.38 10.01 10.34 45,917 +0.34(+3.38%)
Mar 08, 2006 10.07 10.07 9.987 10.01 38,939 -0.09(-0.88%)
Mar 07, 2006 10.07 10.15 10.04 10.09 113,329 +0.05(+0.53%)
Mar 06, 2006 10.10 10.13 10.02 10.04 63,023 -0.02(-0.18%)
Mar 03, 2006 10.07 10.10 9.970 10.06 57,509 +0.01(+0.12%)
Mar 02, 2006 10.09 10.11 9.999 10.05 94,535 +0.01(+0.06%)
Mar 01, 2006 10.07 10.20 9.981 10.04 142,703 +0.21(+2.11%)
Feb 28, 2006 10.01 10.09 9.833 9.833 47,717 -0.18(-1.78%)
Feb 27, 2006 10.40 10.51 10.01 10.01 57,396 -0.44(-4.25%)
Feb 24, 2006 10.04 10.46 10.03 10.46 45,241 +0.37(+3.64%)
Feb 23, 2006 10.01 10.19 9.922 10.09 59,534 +0.10(+1.01%)
Feb 22, 2006 9.893 9.999 9.810 9.987 48,618 +0.09(+0.96%)
Feb 21, 2006 9.981 9.981 9.875 9.893 34,888 -0.07(-0.65%)
Feb 17, 2006 9.999 9.999 9.804 9.958 65,387 +0.01(+0.06%)
Feb 16, 2006 9.780 9.999 9.780 9.952 37,138 +0.17(+1.70%)
Feb 15, 2006 9.478 9.786 9.425 9.786 29,373 +0.30(+3.19%)
Feb 14, 2006 9.407 9.655 9.407 9.484 133,587 +0.05(+0.50%)
Feb 13, 2006 9.300 9.490 9.271 9.436 24,534 +0.15(+1.59%)
Feb 10, 2006 9.271 9.300 9.176 9.288 29,486 +0.05(+0.51%)
Feb 09, 2006 9.093 9.253 9.093 9.241 68,088 +0.13(+1.43%)
Feb 08, 2006 9.081 9.134 9.081 9.111 14,855 -0.01(-0.07%)
Feb 07, 2006 9.123 9.170 9.093 9.117 28,923 -0.03(-0.32%)
Feb 06, 2006 9.123 9.146 8.826 9.146 29,260 +0.01(+0.06%)
Feb 03, 2006 9.199 9.211 9.140 9.140 15,868 -0.05(-0.52%)
Feb 02, 2006 9.271 9.300 9.063 9.188 32,187 -0.11(-1.21%)
Feb 01, 2006 9.359 9.359 9.253 9.300 81,705 -0.05(-0.57%)
Jan 31, 2006 8.974 9.354 8.957 9.354 64,936 +0.32(+3.54%)
Jan 30, 2006 9.069 9.081 8.974 9.034 17,781 -0.01(-0.13%)
Jan 27, 2006 9.247 9.247 9.034 9.046 44,791 -0.18(-1.99%)
Jan 26, 2006 8.773 9.478 8.773 9.229 49,518 +0.60(+7.01%)
Jan 25, 2006 8.643 8.643 8.548 8.625 7,202 -0.02(-0.27%)
Jan 24, 2006 8.447 8.708 8.430 8.649 14,517 +0.26(+3.11%)
Jan 23, 2006 8.341 8.412 8.293 8.388 15,868 +0.04(+0.50%)
Jan 20, 2006 8.530 8.530 8.305 8.347 23,858 -0.18(-2.08%)
Jan 19, 2006 8.560 8.589 8.501 8.524 18,794 -0.02(-0.21%)
Jan 18, 2006 8.471 8.548 8.471 8.542 10,578 +0.02(+0.21%)
Jan 17, 2006 8.619 8.631 8.524 8.524 11,591 -0.09(-1.10%)
Jan 13, 2006 8.530 8.631 8.418 8.619 86,657 +0.11(+1.32%)
Jan 12, 2006 8.530 8.566 8.441 8.506 16,543 +0.02(+0.21%)
Jan 11, 2006 8.548 8.548 8.441 8.489 18,794 -0.06(-0.69%)
Jan 10, 2006 8.554 8.572 8.424 8.548 35,450 +0.03(+0.35%)
Jan 09, 2006 8.530 8.542 8.418 8.518 54,020 -0.03(-0.35%)
Jan 06, 2006 8.613 8.619 8.506 8.548 72,252 -0.07(-0.76%)
Jan 05, 2006 8.382 8.613 8.382 8.613 34,437 +0.23(+2.76%)
Jan 04, 2006 8.530 8.560 8.382 8.382 33,087 -0.13(-1.53%)
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.