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, 2011 3.580 3.620 3.560 3.590 24,229 +0.01(+0.28%)
Mar 30, 2011 3.480 3.589 3.460 3.580 15,093 +0.12(+3.47%)
Mar 29, 2011 3.430 3.470 3.410 3.460 9,979 +0.02(+0.58%)
Mar 28, 2011 3.470 3.470 3.440 3.440 4,611 -0.01(-0.29%)
Mar 25, 2011 3.430 3.470 3.420 3.450 13,732 -0.01(-0.29%)
Mar 24, 2011 3.420 3.500 3.420 3.460 6,693 +0.04(+1.17%)
Mar 23, 2011 3.440 3.470 3.400 3.420 3,866 -0.08(-2.28%)
Mar 22, 2011 3.500 3.500 3.440 3.500 3,101 +0.01(+0.43%)
Mar 21, 2011 3.480 3.500 3.465 3.485 18,129 -0.04(-1.27%)
Mar 18, 2011 3.410 3.530 3.370 3.530 67,753 +0.11(+3.22%)
Mar 17, 2011 3.450 3.450 3.410 3.420 26,922 -0.01(-0.29%)
Mar 16, 2011 3.500 3.530 3.410 3.430 10,531 -0.07(-1.97%)
Mar 15, 2011 3.510 3.550 3.470 3.499 16,075 -0.05(-1.44%)
Mar 14, 2011 3.610 3.610 3.550 3.550 6,983 -0.08(-2.20%)
Mar 11, 2011 3.640 3.660 3.620 3.630 13,283 +0.03(+0.83%)
Mar 10, 2011 3.630 3.650 3.600 3.600 9,599 +0.00(+0.00%)
Mar 09, 2011 3.670 3.670 3.590 3.600 7,873 -0.03(-0.83%)
Mar 08, 2011 3.620 3.650 3.600 3.630 9,233 +0.07(+1.97%)
Mar 07, 2011 3.570 3.630 3.540 3.560 11,079 -0.05(-1.39%)
Mar 04, 2011 3.630 3.630 3.575 3.610 9,750 +0.01(+0.27%)
Mar 03, 2011 3.570 3.610 3.550 3.600 16,550 +0.02(+0.56%)
Mar 02, 2011 3.550 3.580 3.510 3.580 7,812 +0.04(+1.13%)
Mar 01, 2011 3.580 3.580 3.510 3.540 3,880 -0.01(-0.28%)
Feb 28, 2011 3.510 3.550 3.510 3.550 12,243 +0.00(+0.13%)
Feb 25, 2011 3.510 3.550 3.510 3.545 10,001 +0.06(+1.58%)
Feb 24, 2011 3.500 3.550 3.490 3.490 21,165 -0.03(-0.85%)
Feb 23, 2011 3.550 3.570 3.510 3.520 15,996 -0.04(-1.12%)
Feb 22, 2011 3.540 3.580 3.500 3.560 13,884 +0.00(+0.00%)
Feb 18, 2011 3.580 3.600 3.550 3.560 12,201 -0.03(-0.84%)
Feb 17, 2011 3.540 3.590 3.520 3.590 15,368 +0.04(+1.13%)
Feb 16, 2011 3.530 3.580 3.520 3.550 8,190 -0.01(-0.28%)
Feb 15, 2011 3.580 3.580 3.510 3.560 7,735 +0.00(+0.00%)
Feb 14, 2011 3.530 3.580 3.510 3.560 11,464 +0.04(+1.14%)
Feb 11, 2011 3.500 3.530 3.500 3.520 7,899 +0.01(+0.28%)
Feb 10, 2011 3.520 3.543 3.500 3.510 5,212 -0.01(-0.29%)
Feb 09, 2011 3.530 3.560 3.520 3.520 5,554 -0.04(-1.12%)
Feb 08, 2011 3.540 3.590 3.502 3.560 16,151 +0.00(+0.00%)
Feb 07, 2011 3.560 3.580 3.500 3.560 13,168 -0.01(-0.28%)
Feb 04, 2011 3.590 3.590 3.528 3.570 18,020 +0.02(+0.57%)
Feb 03, 2011 3.490 3.560 3.490 3.550 15,701 +0.02(+0.56%)
Feb 02, 2011 3.510 3.550 3.500 3.530 18,294 +0.06(+1.73%)
Feb 01, 2011 3.460 3.480 3.440 3.470 23,516 +0.03(+0.87%)
Jan 31, 2011 3.460 3.480 3.440 3.440 10,346 -0.07(-1.99%)
Jan 28, 2011 3.560 3.560 3.460 3.510 19,150 -0.03(-0.85%)
Jan 27, 2011 3.500 3.579 3.370 3.540 52,250 -0.05(-1.39%)
Jan 26, 2011 3.540 3.600 3.510 3.590 26,435 +0.09(+2.57%)
Jan 25, 2011 3.510 3.530 3.490 3.500 16,523 +0.00(+0.00%)
Jan 24, 2011 3.500 3.520 3.460 3.500 11,722 +0.06(+1.75%)
Jan 21, 2011 3.490 3.490 3.420 3.440 14,328 -0.01(-0.29%)
Jan 20, 2011 3.430 3.570 3.421 3.450 25,479 +0.04(+1.17%)
Jan 19, 2011 3.460 3.540 3.400 3.410 36,189 -0.04(-1.16%)
Jan 18, 2011 3.720 3.749 3.450 3.450 84,728 -0.11(-3.09%)
Jan 14, 2011 3.790 3.880 3.510 3.560 98,232 -0.25(-6.56%)
Jan 13, 2011 3.760 3.820 3.720 3.810 12,352 +0.02(+0.53%)
Jan 12, 2011 3.730 3.810 3.710 3.790 21,104 +0.13(+3.55%)
Jan 11, 2011 3.650 4.000 3.600 3.660 53,270 +0.12(+3.39%)
Jan 10, 2011 3.600 3.700 3.510 3.540 56,190 -0.09(-2.48%)
Jan 07, 2011 3.550 3.790 3.500 3.630 44,833 +0.10(+2.83%)
Jan 06, 2011 3.500 3.550 3.470 3.530 45,095 +0.05(+1.44%)
Jan 05, 2011 3.470 3.500 3.470 3.480 28,262 +0.03(+0.87%)
Jan 04, 2011 3.480 3.490 3.450 3.450 19,963 -0.01(-0.29%)
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.