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 29, 2018 1.330 1.330 1.330 0 +0.04(+3.10%)
Mar 28, 2018 1.280 1.300 1.280 1.290 2,128 +0.02(+1.57%)
Mar 27, 2018 1.270 1.300 1.260 1.270 15,986 -0.01(-0.78%)
Mar 26, 2018 1.280 1.291 1.260 1.280 9,559 -0.01(-0.78%)
Mar 23, 2018 1.300 1.300 1.260 1.290 9,727 +0.00(+0.00%)
Mar 22, 2018 1.310 1.310 1.277 1.290 8,276 +0.03(+2.38%)
Mar 21, 2018 1.300 1.300 1.260 1.260 13,110 -0.03(-2.33%)
Mar 20, 2018 1.310 1.330 1.260 1.290 8,110 -0.01(-0.77%)
Mar 19, 2018 1.300 1.300 1.260 1.300 15,212 +0.01(+0.78%)
Mar 16, 2018 1.330 1.340 1.250 1.290 17,398 -0.03(-2.27%)
Mar 15, 2018 1.310 1.340 1.270 1.320 11,988 +0.02(+1.54%)
Mar 14, 2018 1.280 1.320 1.270 1.300 26,530 +0.04(+3.17%)
Mar 13, 2018 1.280 1.290 1.251 1.260 14,973 -0.02(-1.56%)
Mar 12, 2018 1.350 1.350 1.268 1.280 8,642 -0.07(-5.19%)
Mar 09, 2018 1.340 1.350 1.300 1.350 7,287 +0.02(+1.50%)
Mar 08, 2018 1.300 1.350 1.300 1.330 5,842 +0.04(+3.10%)
Mar 07, 2018 1.350 1.290 40,928 +0.00(+0.00%)
Mar 06, 2018 1.330 1.360 1.280 1.290 18,555 -0.02(-1.53%)
Mar 05, 2018 1.280 1.350 1.278 1.310 13,251 +0.02(+1.55%)
Mar 02, 2018 1.290 1.300 1.237 1.290 11,853 +0.00(+0.00%)
Mar 01, 2018 1.310 1.310 1.221 1.290 25,605 -0.01(-0.77%)
Feb 28, 2018 1.260 1.300 1.230 1.300 12,545 +0.05(+4.00%)
Feb 27, 2018 1.260 1.273 1.250 1.250 7,466 +0.00(+0.00%)
Feb 26, 2018 1.270 1.280 1.250 1.250 24,296 -0.01(-0.79%)
Feb 23, 2018 1.240 1.280 1.220 1.260 19,217 +0.01(+0.80%)
Feb 22, 2018 1.260 1.270 1.230 1.250 26,093 -0.01(-0.79%)
Feb 21, 2018 1.260 1.290 1.260 1.260 47,539 +0.03(+2.44%)
Feb 20, 2018 1.220 1.250 1.161 1.230 37,827 -0.01(-0.81%)
Feb 16, 2018 1.240 1.240 1.240 0 -0.02(-1.59%)
Feb 15, 2018 1.240 1.290 1.210 1.260 28,532 +0.01(+0.79%)
Feb 14, 2018 1.290 1.333 1.180 1.250 44,275 -0.03(-2.34%)
Feb 13, 2018 1.270 1.347 1.210 1.280 105,347 +0.02(+1.59%)
Feb 12, 2018 1.230 1.340 1.200 1.260 164,315 +0.02(+1.61%)
Feb 09, 2018 1.330 1.350 1.191 1.240 194,092 -0.10(-7.46%)
Feb 08, 2018 1.390 1.440 1.340 1.340 27,974 -0.06(-4.29%)
Feb 07, 2018 1.390 1.440 1.390 1.400 30,843 +0.02(+1.45%)
Feb 06, 2018 1.380 1.410 1.290 1.380 80,608 +0.00(+0.00%)
Feb 05, 2018 1.350 1.460 1.350 1.380 54,529 +0.03(+2.22%)
Feb 02, 2018 1.460 1.470 1.350 1.350 108,382 -0.12(-8.16%)
Feb 01, 2018 1.380 1.470 1.370 1.470 117,777 +0.10(+7.30%)
Jan 31, 2018 1.430 1.430 1.350 1.370 149,022 -0.04(-2.84%)
Jan 30, 2018 1.370 1.380 1.350 1.410 373,876 +0.03(+2.17%)
Jan 29, 2018 1.330 1.390 1.330 1.380 233,895 +0.06(+4.55%)
Jan 26, 2018 1.250 1.330 1.220 1.320 199,739 +0.06(+4.76%)
Jan 25, 2018 1.280 1.319 1.220 1.260 232,177 +0.00(+0.00%)
Jan 24, 2018 1.220 1.330 1.195 1.260 456,463 +0.04(+3.28%)
Jan 23, 2018 1.110 1.230 1.110 1.220 280,373 +0.11(+9.91%)
Jan 22, 2018 1.090 1.120 1.060 1.110 46,847 +0.02(+1.83%)
Jan 19, 2018 1.070 1.100 1.050 1.090 34,004 +0.01(+0.94%)
Jan 18, 2018 1.090 1.120 1.050 1.080 43,200 -0.00(-0.01%)
Jan 17, 2018 1.060 1.150 1.030 1.080 129,331 -0.01(-0.92%)
Jan 16, 2018 1.160 1.189 1.049 1.090 211,339 -0.02(-1.80%)
Jan 12, 2018 1.110 1.110 1.110 0 +0.09(+8.88%)
Jan 11, 2018 1.020 1.020 1.014 1.020 2,084 +0.02(+1.95%)
Jan 10, 2018 1.020 1.020 1.000 1.000 16,165 -0.02(-1.88%)
Jan 09, 2018 1.020 1.030 1.015 1.019 24,194 -0.00(-0.08%)
Jan 08, 2018 1.020 1.030 1.015 1.020 22,757 +0.00(+0.00%)
Jan 05, 2018 1.000 1.020 0.9800 1.020 17,058 +0.02(+2.00%)
Jan 04, 2018 1.020 1.030 0.9600 1.000 31,439 -0.02(-1.96%)
Jan 03, 2018 1.030 1.030 1.012 1.020 7,385 +0.01(+0.99%)
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.