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 14.57 14.57 14.43 14.51 83,400 +0.02(+0.14%)
Mar 30, 2006 14.53 14.57 14.47 14.49 106,900 +0.13(+0.88%)
Mar 29, 2006 14.00 14.70 14.00 14.37 155,200 +0.72(+5.28%)
Mar 28, 2006 13.77 13.87 13.57 13.65 54,700 -0.19(-1.40%)
Mar 27, 2006 13.93 13.97 13.77 13.84 28,500 -0.13(-0.95%)
Mar 24, 2006 13.33 13.98 13.33 13.97 60,600 +0.77(+5.80%)
Mar 23, 2006 12.97 13.22 12.93 13.21 39,200 +0.27(+2.11%)
Mar 22, 2006 12.77 13.17 12.75 12.93 52,600 +0.21(+1.62%)
Mar 21, 2006 12.85 12.95 12.63 12.73 65,500 +0.05(+0.37%)
Mar 20, 2006 13.11 13.24 12.64 12.68 83,400 -0.44(-3.35%)
Mar 17, 2006 12.58 13.14 12.53 13.12 89,400 +0.54(+4.29%)
Mar 16, 2006 12.13 12.58 12.13 12.58 44,000 +0.39(+3.17%)
Mar 15, 2006 11.66 12.27 11.66 12.19 36,200 +0.52(+4.45%)
Mar 14, 2006 12.10 12.12 11.53 11.67 45,400 -0.38(-3.15%)
Mar 13, 2006 11.90 12.47 11.90 12.05 53,200 +0.29(+2.44%)
Mar 10, 2006 11.63 11.79 11.53 11.77 49,800 +0.13(+1.09%)
Mar 09, 2006 11.27 11.68 11.27 11.64 40,800 +0.38(+3.37%)
Mar 08, 2006 11.33 11.33 11.24 11.26 34,600 -0.10(-0.88%)
Mar 07, 2006 11.33 11.43 11.30 11.36 100,700 +0.06(+0.53%)
Mar 06, 2006 11.37 11.40 11.27 11.30 56,000 -0.02(-0.18%)
Mar 03, 2006 11.33 11.37 11.22 11.32 51,100 +0.01(+0.12%)
Mar 02, 2006 11.35 11.38 11.25 11.31 84,000 +0.01(+0.06%)
Mar 01, 2006 11.33 11.48 11.23 11.30 126,800 +0.23(+2.11%)
Feb 28, 2006 11.27 11.36 11.07 11.07 42,400 -0.20(-1.78%)
Feb 27, 2006 11.70 11.83 11.27 11.27 51,000 -0.50(-4.25%)
Feb 24, 2006 11.30 11.77 11.29 11.77 40,200 +0.41(+3.64%)
Feb 23, 2006 11.26 11.47 11.17 11.35 52,900 +0.11(+1.01%)
Feb 22, 2006 11.13 11.25 11.04 11.24 43,200 +0.11(+0.96%)
Feb 21, 2006 11.23 11.23 11.11 11.13 31,000 -0.07(-0.65%)
Feb 17, 2006 11.25 11.25 11.03 11.21 58,100 +0.01(+0.06%)
Feb 16, 2006 11.01 11.25 11.01 11.20 33,000 +0.19(+1.70%)
Feb 15, 2006 10.67 11.01 10.61 11.01 26,100 +0.34(+3.19%)
Feb 14, 2006 10.59 10.87 10.59 10.67 118,700 +0.05(+0.50%)
Feb 13, 2006 10.47 10.68 10.43 10.62 21,800 +0.17(+1.59%)
Feb 10, 2006 10.43 10.47 10.33 10.45 26,200 +0.05(+0.51%)
Feb 09, 2006 10.23 10.41 10.23 10.40 60,500 +0.15(+1.43%)
Feb 08, 2006 10.22 10.28 10.22 10.25 13,200 -0.01(-0.07%)
Feb 07, 2006 10.27 10.32 10.23 10.26 25,700 -0.03(-0.32%)
Feb 06, 2006 10.27 10.29 9.933 10.29 26,000 +0.01(+0.06%)
Feb 03, 2006 10.35 10.37 10.29 10.29 14,100 -0.05(-0.52%)
Feb 02, 2006 10.43 10.47 10.20 10.34 28,600 -0.13(-1.21%)
Feb 01, 2006 10.53 10.53 10.41 10.47 72,600 -0.06(-0.57%)
Jan 31, 2006 10.10 10.53 10.08 10.53 57,700 +0.36(+3.54%)
Jan 30, 2006 10.21 10.22 10.10 10.17 15,800 -0.01(-0.13%)
Jan 27, 2006 10.41 10.41 10.17 10.18 39,800 -0.21(-1.99%)
Jan 26, 2006 9.873 10.67 9.873 10.39 44,000 +0.68(+7.01%)
Jan 25, 2006 9.727 9.727 9.620 9.707 6,400 -0.03(-0.27%)
Jan 24, 2006 9.507 9.800 9.487 9.733 12,900 +0.29(+3.11%)
Jan 23, 2006 9.387 9.467 9.333 9.440 14,100 +0.05(+0.50%)
Jan 20, 2006 9.600 9.600 9.347 9.393 21,200 -0.20(-2.08%)
Jan 19, 2006 9.633 9.667 9.567 9.593 16,700 -0.02(-0.21%)
Jan 18, 2006 9.533 9.620 9.533 9.613 9,400 +0.02(+0.21%)
Jan 17, 2006 9.700 9.713 9.593 9.593 10,300 -0.11(-1.10%)
Jan 13, 2006 9.600 9.713 9.473 9.700 77,000 +0.13(+1.32%)
Jan 12, 2006 9.600 9.640 9.500 9.573 14,700 +0.02(+0.21%)
Jan 11, 2006 9.620 9.620 9.500 9.553 16,700 -0.07(-0.69%)
Jan 10, 2006 9.627 9.647 9.481 9.620 31,500 +0.03(+0.35%)
Jan 09, 2006 9.600 9.613 9.473 9.587 48,000 -0.03(-0.35%)
Jan 06, 2006 9.693 9.700 9.573 9.620 64,200 -0.07(-0.76%)
Jan 05, 2006 9.433 9.693 9.433 9.693 30,600 +0.26(+2.76%)
Jan 04, 2006 9.600 9.633 9.433 9.433 29,400 -0.15(-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.