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 3.319 3.356 3.301 3.329 26,131 +0.01(+0.28%)
Mar 30, 2011 3.227 3.328 3.208 3.319 16,278 +0.11(+3.47%)
Mar 29, 2011 3.180 3.217 3.162 3.208 10,762 +0.02(+0.58%)
Mar 28, 2011 3.217 3.217 3.190 3.190 4,973 -0.01(-0.29%)
Mar 25, 2011 3.180 3.217 3.171 3.199 14,810 -0.01(-0.29%)
Mar 24, 2011 3.171 3.245 3.171 3.208 7,218 +0.04(+1.17%)
Mar 23, 2011 3.190 3.217 3.152 3.171 4,169 -0.07(-2.28%)
Mar 22, 2011 3.245 3.245 3.190 3.245 3,344 +0.01(+0.43%)
Mar 21, 2011 3.227 3.245 3.213 3.231 19,552 -0.04(-1.27%)
Mar 18, 2011 3.162 3.273 3.125 3.273 73,073 +0.10(+3.22%)
Mar 17, 2011 3.199 3.199 3.162 3.171 29,036 -0.01(-0.29%)
Mar 16, 2011 3.245 3.273 3.162 3.180 11,358 -0.06(-1.97%)
Mar 15, 2011 3.254 3.292 3.217 3.244 17,337 -0.05(-1.44%)
Mar 14, 2011 3.347 3.347 3.292 3.292 7,531 -0.07(-2.20%)
Mar 11, 2011 3.375 3.393 3.356 3.366 14,326 +0.03(+0.83%)
Mar 10, 2011 3.366 3.384 3.338 3.338 10,352 +0.00(+0.00%)
Mar 09, 2011 3.403 3.403 3.329 3.338 8,491 -0.03(-0.83%)
Mar 08, 2011 3.356 3.384 3.338 3.366 9,958 +0.06(+1.97%)
Mar 07, 2011 3.310 3.366 3.282 3.301 11,949 -0.05(-1.39%)
Mar 04, 2011 3.366 3.366 3.315 3.347 10,515 +0.01(+0.28%)
Mar 03, 2011 3.310 3.347 3.292 3.338 17,849 +0.02(+0.56%)
Mar 02, 2011 3.291 3.319 3.254 3.319 8,425 +0.04(+1.13%)
Mar 01, 2011 3.319 3.319 3.254 3.282 4,184 -0.01(-0.28%)
Feb 28, 2011 3.254 3.292 3.254 3.292 13,204 +0.00(+0.13%)
Feb 25, 2011 3.254 3.292 3.254 3.287 10,786 +0.05(+1.58%)
Feb 24, 2011 3.245 3.292 3.236 3.236 22,827 -0.03(-0.85%)
Feb 23, 2011 3.292 3.310 3.254 3.264 17,252 -0.04(-1.12%)
Feb 22, 2011 3.282 3.319 3.245 3.301 14,974 +0.00(+0.00%)
Feb 18, 2011 3.319 3.338 3.292 3.301 13,159 -0.03(-0.84%)
Feb 17, 2011 3.282 3.329 3.264 3.329 16,574 +0.04(+1.13%)
Feb 16, 2011 3.273 3.319 3.264 3.292 8,833 -0.01(-0.28%)
Feb 15, 2011 3.319 3.319 3.254 3.301 8,342 +0.00(+0.00%)
Feb 14, 2011 3.273 3.319 3.254 3.301 12,364 +0.04(+1.14%)
Feb 11, 2011 3.245 3.273 3.245 3.264 8,519 +0.01(+0.28%)
Feb 10, 2011 3.264 3.285 3.245 3.254 5,621 -0.01(-0.29%)
Feb 09, 2011 3.273 3.301 3.264 3.264 5,990 -0.04(-1.12%)
Feb 08, 2011 3.282 3.329 3.247 3.301 17,419 +0.03(+0.85%)
Feb 07, 2011 3.273 3.291 3.218 3.273 14,322 -0.01(-0.28%)
Feb 04, 2011 3.301 3.301 3.244 3.282 19,600 +0.02(+0.57%)
Feb 03, 2011 3.209 3.273 3.209 3.264 17,077 +0.02(+0.56%)
Feb 02, 2011 3.227 3.264 3.218 3.245 19,898 +0.06(+1.73%)
Feb 01, 2011 3.181 3.199 3.163 3.190 25,578 +0.03(+0.87%)
Jan 31, 2011 3.181 3.199 3.163 3.163 11,253 -0.06(-1.99%)
Jan 28, 2011 3.273 3.273 3.181 3.227 20,829 -0.03(-0.85%)
Jan 27, 2011 3.218 3.291 3.098 3.255 56,832 -0.05(-1.39%)
Jan 26, 2011 3.255 3.310 3.227 3.301 28,753 +0.08(+2.57%)
Jan 25, 2011 3.227 3.245 3.209 3.218 17,972 +0.00(+0.00%)
Jan 24, 2011 3.218 3.236 3.181 3.218 12,749 +0.06(+1.75%)
Jan 21, 2011 3.209 3.209 3.144 3.163 15,584 -0.01(-0.29%)
Jan 20, 2011 3.153 3.282 3.145 3.172 27,713 +0.04(+1.17%)
Jan 19, 2011 3.181 3.255 3.126 3.135 39,362 -0.04(-1.16%)
Jan 18, 2011 3.420 3.447 3.172 3.172 92,158 -0.10(-3.09%)
Jan 14, 2011 3.484 3.567 3.227 3.273 106,846 -0.23(-6.56%)
Jan 13, 2011 3.457 3.512 3.420 3.503 13,435 +0.02(+0.53%)
Jan 12, 2011 3.429 3.503 3.411 3.484 22,954 +0.12(+3.55%)
Jan 11, 2011 3.356 3.678 3.310 3.365 57,941 +0.11(+3.39%)
Jan 10, 2011 3.310 3.402 3.227 3.255 61,117 -0.08(-2.48%)
Jan 07, 2011 3.264 3.484 3.218 3.337 48,764 +0.09(+2.83%)
Jan 06, 2011 3.218 3.264 3.190 3.245 49,049 +0.05(+1.44%)
Jan 05, 2011 3.190 3.218 3.190 3.199 30,740 +0.03(+0.87%)
Jan 04, 2011 3.199 3.209 3.172 3.172 21,713 -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.