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, 2014 1.530 1.560 1.510 1.520 58,522 -0.02(-1.30%)
Mar 28, 2014 1.590 1.590 1.540 1.540 42,444 -0.01(-0.65%)
Mar 27, 2014 1.560 1.580 1.550 1.550 30,539 -0.02(-1.27%)
Mar 26, 2014 1.590 1.600 1.570 1.570 9,145 -0.01(-0.63%)
Mar 25, 2014 1.560 1.600 1.560 1.580 51,161 -0.01(-0.63%)
Mar 24, 2014 1.630 1.630 1.520 1.590 45,206 -0.05(-3.05%)
Mar 21, 2014 1.580 1.640 1.580 1.640 27,271 +0.06(+3.80%)
Mar 20, 2014 1.639 1.640 1.550 1.580 42,179 -0.06(-3.66%)
Mar 19, 2014 1.610 1.660 1.610 1.640 53,352 -0.01(-0.61%)
Mar 18, 2014 1.620 1.700 1.620 1.650 36,044 +0.04(+2.48%)
Mar 17, 2014 1.610 1.630 1.610 1.610 33,687 -0.01(-0.62%)
Mar 14, 2014 1.610 1.620 1.600 1.620 45,660 -0.02(-1.22%)
Mar 13, 2014 1.540 1.650 1.540 1.640 150,264 +0.07(+4.48%)
Mar 12, 2014 1.590 1.590 1.560 1.570 49,893 -0.00(-0.02%)
Mar 11, 2014 1.560 1.600 1.560 1.570 47,517 +0.02(+1.29%)
Mar 10, 2014 1.590 1.590 1.550 1.550 22,065 -0.04(-2.52%)
Mar 07, 2014 1.558 1.600 1.540 1.590 49,334 +0.02(+1.28%)
Mar 06, 2014 1.560 1.570 1.540 1.570 17,304 +0.00(+0.06%)
Mar 05, 2014 1.550 1.569 1.538 1.569 12,827 -0.01(-0.44%)
Mar 04, 2014 1.560 1.580 1.540 1.576 11,526 +0.04(+2.34%)
Mar 03, 2014 1.570 1.600 1.530 1.540 33,797 -0.02(-1.28%)
Feb 28, 2014 1.580 1.580 1.530 1.560 19,021 +0.00(+0.00%)
Feb 27, 2014 1.580 1.580 1.520 1.560 47,234 -0.01(-0.64%)
Feb 26, 2014 1.540 1.590 1.530 1.570 18,831 -0.02(-1.26%)
Feb 25, 2014 1.550 1.650 1.520 1.590 50,517 +0.05(+3.25%)
Feb 24, 2014 1.620 1.620 1.540 1.540 60,268 -0.07(-4.35%)
Feb 21, 2014 1.590 1.610 1.550 1.610 30,554 +0.04(+2.55%)
Feb 20, 2014 1.520 1.590 1.520 1.570 69,247 +0.04(+2.61%)
Feb 19, 2014 1.550 1.580 1.510 1.530 19,419 -0.06(-3.77%)
Feb 18, 2014 1.520 1.600 1.520 1.590 30,055 +0.05(+3.46%)
Feb 14, 2014 1.550 1.537 1.537 1.537 8,900 +0.02(+1.11%)
Feb 13, 2014 1.520 1.536 1.505 1.520 15,455 +0.00(+0.00%)
Feb 12, 2014 1.460 1.520 1.460 1.520 29,541 +0.02(+1.33%)
Feb 11, 2014 1.500 1.500 1.458 1.500 41,982 +0.02(+1.35%)
Feb 10, 2014 1.500 1.500 1.480 1.480 28,188 -0.01(-0.68%)
Feb 07, 2014 1.520 1.530 1.488 1.490 5,553 +0.00(+0.01%)
Feb 06, 2014 1.480 1.510 1.480 1.490 6,954 +0.01(+0.68%)
Feb 05, 2014 1.500 1.510 1.480 1.480 7,784 -0.01(-0.67%)
Feb 04, 2014 1.530 1.530 1.490 1.490 6,136 -0.01(-0.67%)
Feb 03, 2014 1.600 1.600 1.480 1.500 55,853 -0.08(-5.06%)
Jan 31, 2014 1.570 1.600 1.570 1.580 104,766 +0.02(+1.28%)
Jan 30, 2014 1.480 1.560 1.480 1.560 25,212 +0.04(+2.85%)
Jan 29, 2014 1.560 1.560 1.500 1.517 30,356 -0.04(-2.77%)
Jan 28, 2014 1.570 1.580 1.540 1.560 55,506 +0.03(+1.96%)
Jan 27, 2014 1.500 1.540 1.499 1.530 28,479 +0.04(+2.68%)
Jan 24, 2014 1.480 1.500 1.480 1.490 16,031 -0.01(-0.67%)
Jan 23, 2014 1.510 1.511 1.480 1.500 16,934 +0.01(+0.67%)
Jan 22, 2014 1.500 1.520 1.480 1.490 14,645 +0.00(+0.00%)
Jan 21, 2014 1.480 1.500 1.460 1.490 21,051 +0.01(+0.68%)
Jan 17, 2014 1.490 1.480 1.480 1.480 31,100 -0.02(-1.33%)
Jan 16, 2014 1.500 1.500 1.450 1.500 15,693 +0.00(+0.00%)
Jan 15, 2014 1.580 1.580 1.500 1.500 28,991 -0.08(-5.06%)
Jan 14, 2014 1.560 1.580 1.540 1.580 23,212 +0.03(+1.94%)
Jan 13, 2014 1.600 1.600 1.520 1.550 24,347 -0.04(-2.52%)
Jan 10, 2014 1.520 1.600 1.520 1.590 64,854 +0.01(+0.63%)
Jan 09, 2014 1.560 1.620 1.530 1.580 112,472 +0.03(+1.94%)
Jan 08, 2014 1.546 1.550 1.530 1.550 22,830 +0.00(+0.00%)
Jan 07, 2014 1.520 1.550 1.520 1.550 14,585 +0.03(+1.97%)
Jan 06, 2014 1.550 1.550 1.520 1.520 5,519 -0.04(-2.56%)
Jan 03, 2014 1.500 1.560 1.480 1.560 22,270 +0.04(+2.63%)
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.