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, 2016 1.070 1.100 1.060 1.070 10,321 -0.01(-0.93%)
Mar 30, 2016 1.100 1.100 1.080 1.080 16,545 -0.02(-1.82%)
Mar 29, 2016 1.090 1.130 1.090 1.100 3,979 -0.02(-1.79%)
Mar 28, 2016 1.190 1.190 1.110 1.120 52,280 +0.05(+4.67%)
Mar 24, 2016 1.080 1.070 1.070 1.070 11,600 -0.04(-3.60%)
Mar 23, 2016 1.100 1.110 1.088 1.110 11,202 +0.01(+0.91%)
Mar 22, 2016 1.060 1.100 1.060 1.100 23,665 +0.05(+4.76%)
Mar 21, 2016 1.120 1.120 1.040 1.050 3,158 -0.03(-2.78%)
Mar 18, 2016 1.090 1.110 1.080 1.080 25,351 +0.00(+0.00%)
Mar 17, 2016 1.110 1.120 1.050 1.080 64,712 +0.02(+2.03%)
Mar 16, 2016 1.110 1.110 0.9900 1.058 84,677 +0.01(+0.81%)
Mar 15, 2016 1.060 1.100 1.035 1.050 2,432 +0.02(+1.93%)
Mar 14, 2016 1.050 1.050 1.020 1.030 8,398 -0.02(-1.90%)
Mar 11, 2016 1.050 1.050 1.043 1.050 9,880 -0.02(-1.87%)
Mar 10, 2016 1.067 1.090 1.055 1.070 4,266 -0.02(-1.83%)
Mar 09, 2016 1.110 1.130 1.060 1.090 18,428 -0.03(-2.68%)
Mar 08, 2016 1.140 1.150 1.100 1.120 9,526 +0.00(+0.00%)
Mar 07, 2016 1.150 1.150 1.094 1.120 19,692 -0.02(-1.75%)
Mar 04, 2016 1.130 1.160 1.130 1.140 5,437 +0.01(+0.88%)
Mar 03, 2016 1.100 1.150 1.100 1.130 16,918 +0.01(+0.89%)
Mar 02, 2016 1.150 1.150 1.110 1.120 26,933 +0.01(+0.76%)
Mar 01, 2016 1.150 1.150 1.110 1.112 22,842 -0.01(-0.75%)
Feb 29, 2016 1.130 1.140 1.120 1.120 23,007 -0.00(-0.09%)
Feb 26, 2016 1.140 1.140 1.120 1.121 9,743 +0.00(+0.09%)
Feb 25, 2016 1.090 1.120 1.090 1.120 521 +0.02(+1.82%)
Feb 24, 2016 1.051 1.120 1.051 1.100 1,103 +0.01(+0.92%)
Feb 23, 2016 1.090 1.130 1.060 1.090 14,042 +0.02(+1.87%)
Feb 22, 2016 1.050 1.150 1.030 1.070 44,295 +0.04(+3.88%)
Feb 19, 2016 1.050 1.050 1.030 1.030 3,018 -0.02(-1.90%)
Feb 18, 2016 1.040 1.050 1.040 1.050 9,082 +0.01(+0.96%)
Feb 17, 2016 1.040 1.040 1.010 1.040 790 +0.00(+0.00%)
Feb 16, 2016 1.020 1.045 1.020 1.040 13,292 +0.02(+2.02%)
Feb 12, 2016 1.000 1.019 1.019 1.019 25,500 +0.01(+1.31%)
Feb 11, 2016 0.9900 1.010 0.9900 1.006 27,964 +0.01(+0.62%)
Feb 10, 2016 1.000 1.000 1.000 1.000 505 +0.00(+0.00%)
Feb 09, 2016 1.010 1.010 0.9862 1.000 13,257 -0.02(-1.96%)
Feb 08, 2016 0.9300 1.020 0.9300 1.020 38,194 +0.03(+2.51%)
Feb 05, 2016 0.9889 1.000 0.9801 0.9950 35,657 +0.04(+3.65%)
Feb 04, 2016 0.9500 0.9607 0.9400 0.9600 18,060 -0.02(-2.03%)
Feb 03, 2016 0.9300 0.9799 0.9300 0.9799 25,772 +0.05(+5.37%)
Feb 02, 2016 0.9500 0.9500 0.9275 0.9300 18,659 -0.04(-4.12%)
Feb 01, 2016 0.9500 0.9700 0.9500 0.9700 8,438 +0.06(+6.59%)
Jan 29, 2016 0.9500 0.9500 0.8901 0.9100 29,416 -0.03(-3.19%)
Jan 28, 2016 0.8900 0.9700 0.8900 0.9400 26,928 +0.06(+7.06%)
Jan 27, 2016 0.8900 0.8900 0.8780 0.8780 713 +0.02(+2.09%)
Jan 26, 2016 0.8900 0.8900 0.8600 0.8600 20,612 -0.01(-1.15%)
Jan 25, 2016 0.8900 0.9000 0.8500 0.8700 6,218 -0.02(-1.88%)
Jan 22, 2016 0.8400 0.8867 0.8300 0.8867 11,645 +0.06(+6.83%)
Jan 21, 2016 0.8300 0.8700 0.8300 0.8300 4,735 +0.00(+0.00%)
Jan 20, 2016 0.8788 0.8800 0.8200 0.8300 30,193 -0.02(-2.12%)
Jan 19, 2016 0.9084 0.9600 0.8468 0.8480 20,675 +0.01(+0.95%)
Jan 15, 2016 0.9100 0.8400 0.8400 0.8400 71,900 -0.09(-9.68%)
Jan 14, 2016 0.9200 0.9500 0.9000 0.9300 87,143 -0.02(-2.44%)
Jan 13, 2016 0.9600 0.9600 0.9482 0.9533 5,421 -0.02(-2.48%)
Jan 12, 2016 0.9800 0.9920 0.9300 0.9775 7,715 -0.00(-0.26%)
Jan 11, 2016 0.9990 0.9990 0.9800 0.9800 1,800 +0.00(+0.00%)
Jan 08, 2016 0.9700 1.000 0.9640 0.9800 4,881 -0.02(-2.00%)
Jan 07, 2016 0.9600 1.020 0.9600 1.000 22,077 -0.02(-1.96%)
Jan 06, 2016 1.000 1.050 0.9970 1.020 5,194 +0.03(+3.03%)
Jan 05, 2016 0.9700 1.000 0.9600 0.9900 11,506 +0.03(+3.13%)
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.