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 30, 2012 2.417 2.466 2.339 2.466 20,981 +0.04(+1.60%)
Mar 29, 2012 2.417 2.446 2.388 2.427 9,054 +0.00(+0.00%)
Mar 28, 2012 2.427 2.427 2.349 2.427 11,945 +0.04(+1.63%)
Mar 27, 2012 2.417 2.417 2.330 2.388 8,049 -0.02(-0.81%)
Mar 26, 2012 2.427 2.427 2.398 2.407 10,130 +0.03(+1.22%)
Mar 23, 2012 2.427 2.446 2.368 2.378 14,334 -0.05(-2.00%)
Mar 22, 2012 2.427 2.436 2.406 2.427 9,710 +0.01(+0.40%)
Mar 21, 2012 2.427 2.427 2.378 2.417 3,554 +0.00(+0.00%)
Mar 20, 2012 2.417 2.427 2.378 2.417 22,926 +0.04(+1.63%)
Mar 19, 2012 2.378 2.405 2.330 2.378 2,021 -0.03(-1.21%)
Mar 16, 2012 2.368 2.407 2.330 2.407 12,323 +0.04(+1.72%)
Mar 15, 2012 2.320 2.368 2.320 2.367 4,101 +0.05(+2.23%)
Mar 14, 2012 2.330 2.363 2.291 2.315 17,855 +0.00(+0.21%)
Mar 13, 2012 2.330 2.388 2.310 2.310 11,204 +0.00(+0.00%)
Mar 12, 2012 2.388 2.388 2.310 2.310 31,837 -0.07(-3.05%)
Mar 09, 2012 2.388 2.407 2.383 2.383 4,351 +0.01(+0.61%)
Mar 08, 2012 2.359 2.407 2.335 2.368 8,961 -0.01(-0.31%)
Mar 07, 2012 2.368 2.407 2.320 2.376 11,775 +0.05(+1.98%)
Mar 06, 2012 2.407 2.407 2.310 2.330 7,465 -0.05(-2.04%)
Mar 05, 2012 2.349 2.378 2.330 2.378 2,466 +0.02(+0.82%)
Mar 02, 2012 2.388 2.388 2.339 2.359 5,484 -0.03(-1.22%)
Mar 01, 2012 2.378 2.398 2.359 2.388 40,555 +0.06(+2.50%)
Feb 29, 2012 2.378 2.378 2.330 2.330 12,080 -0.04(-1.64%)
Feb 28, 2012 2.368 2.388 2.291 2.368 36,204 -0.02(-0.91%)
Feb 27, 2012 2.320 2.390 2.320 2.390 43,369 +0.07(+3.03%)
Feb 24, 2012 2.368 2.407 2.320 2.320 47,981 -0.03(-1.24%)
Feb 23, 2012 2.339 2.427 2.339 2.349 19,222 -0.02(-0.82%)
Feb 22, 2012 2.349 2.427 2.349 2.368 59,350 -0.04(-1.61%)
Feb 21, 2012 2.359 2.407 2.310 2.407 11,829 +0.09(+3.76%)
Feb 17, 2012 2.349 2.407 2.291 2.320 11,455 -0.04(-1.65%)
Feb 16, 2012 2.368 2.407 2.359 2.359 2,891 -0.01(-0.41%)
Feb 15, 2012 2.368 2.378 2.339 2.368 7,414 -0.01(-0.41%)
Feb 14, 2012 2.349 2.378 2.313 2.378 15,886 +0.02(+0.82%)
Feb 13, 2012 2.339 2.368 2.302 2.359 9,408 +0.00(+0.00%)
Feb 10, 2012 2.378 2.378 2.291 2.359 18,144 +0.02(+0.83%)
Feb 09, 2012 2.330 2.368 2.301 2.339 44,169 +0.01(+0.42%)
Feb 08, 2012 2.339 2.349 2.301 2.330 41,939 +0.00(+0.00%)
Feb 07, 2012 2.298 2.330 2.272 2.330 44,081 +0.06(+2.53%)
Feb 06, 2012 2.282 2.291 2.263 2.272 10,993 -0.04(-1.66%)
Feb 03, 2012 2.301 2.310 2.263 2.310 19,928 +0.02(+0.84%)
Feb 02, 2012 2.301 2.310 2.263 2.291 46,713 +0.02(+0.84%)
Feb 01, 2012 2.320 2.320 2.266 2.272 56,334 -0.05(-2.07%)
Jan 31, 2012 2.358 2.368 2.320 2.320 14,174 +0.00(+0.00%)
Jan 30, 2012 2.301 2.378 2.301 2.320 13,057 +0.04(+1.68%)
Jan 27, 2012 2.301 2.330 2.272 2.282 16,732 -0.07(-2.86%)
Jan 26, 2012 2.301 2.349 2.273 2.349 32,334 +0.05(+2.08%)
Jan 25, 2012 2.234 2.330 2.234 2.301 19,828 +0.07(+3.00%)
Jan 24, 2012 2.205 2.240 2.205 2.234 13,732 +0.02(+0.87%)
Jan 23, 2012 2.215 2.291 2.215 2.215 18,702 -0.01(-0.43%)
Jan 20, 2012 2.263 2.310 2.205 2.224 4,798 +0.02(+0.87%)
Jan 19, 2012 2.301 2.310 2.109 2.205 251,591 -0.12(-4.96%)
Jan 18, 2012 2.282 2.320 2.205 2.320 16,403 +0.04(+1.68%)
Jan 17, 2012 2.301 2.301 2.205 2.282 12,457 +0.00(+0.00%)
Jan 13, 2012 2.291 2.310 2.243 2.282 9,793 -0.03(-1.24%)
Jan 12, 2012 2.272 2.310 2.195 2.310 20,639 +0.02(+0.84%)
Jan 11, 2012 2.330 2.349 2.243 2.291 15,883 +0.00(+0.00%)
Jan 10, 2012 2.253 2.320 2.253 2.291 27,181 +0.04(+1.70%)
Jan 09, 2012 2.167 2.282 2.131 2.253 56,287 +0.10(+4.44%)
Jan 06, 2012 2.157 2.176 2.119 2.157 9,439 +0.01(+0.45%)
Jan 05, 2012 2.100 2.176 2.071 2.147 27,975 +0.03(+1.36%)
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.