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 (%)
Apr 29, 2005 7.209 7.233 7.126 7.126 25,321 -0.10(-1.39%)
Apr 28, 2005 7.339 7.339 7.227 7.227 7,202 -0.17(-2.32%)
Apr 27, 2005 7.399 7.405 7.351 7.399 11,816 +0.00(+0.00%)
Apr 26, 2005 7.642 7.642 7.399 7.399 16,993 -0.29(-3.78%)
Apr 25, 2005 7.464 7.719 7.458 7.689 33,762 +0.28(+3.76%)
Apr 22, 2005 7.428 7.452 7.345 7.411 27,910 -0.02(-0.24%)
Apr 21, 2005 7.203 7.553 7.203 7.428 41,978 +0.30(+4.24%)
Apr 20, 2005 7.452 7.452 7.120 7.126 45,241 -0.31(-4.14%)
Apr 19, 2005 7.345 7.458 7.316 7.434 39,502 +0.12(+1.70%)
Apr 18, 2005 7.144 7.328 7.108 7.310 33,987 +0.20(+2.83%)
Apr 15, 2005 7.114 7.162 7.103 7.108 46,930 -0.01(-0.17%)
Apr 14, 2005 7.103 7.138 7.103 7.120 34,325 +0.02(+0.33%)
Apr 13, 2005 7.138 7.144 7.097 7.097 52,107 -0.07(-0.91%)
Apr 12, 2005 7.138 7.162 7.103 7.162 35,900 +0.03(+0.42%)
Apr 11, 2005 7.144 7.168 7.103 7.132 18,907 -0.01(-0.17%)
Apr 08, 2005 7.020 7.168 6.990 7.144 70,113 +0.13(+1.86%)
Apr 07, 2005 7.061 7.073 7.008 7.014 27,010 -0.05(-0.67%)
Apr 06, 2005 7.316 7.328 7.049 7.061 28,135 -0.20(-2.77%)
Apr 05, 2005 7.357 7.375 7.257 7.262 17,444 -0.09(-1.29%)
Apr 04, 2005 7.434 7.464 7.067 7.357 38,601 -0.07(-0.88%)
Apr 01, 2005 7.405 7.434 7.286 7.422 39,052 +0.05(+0.64%)
Mar 31, 2005 7.310 7.405 7.286 7.375 58,747 +0.07(+0.89%)
Mar 30, 2005 7.274 7.464 7.262 7.310 119,182 +0.05(+0.73%)
Mar 29, 2005 7.375 7.375 7.257 7.257 16,881 -0.09(-1.21%)
Mar 28, 2005 7.144 7.399 7.114 7.345 20,820 +0.20(+2.82%)
Mar 24, 2005 7.073 7.180 7.008 7.144 63,136 +0.07(+1.01%)
Mar 23, 2005 6.919 7.108 6.871 7.073 36,576 +0.11(+1.62%)
Mar 22, 2005 7.049 7.085 6.960 6.960 24,534 -0.14(-2.00%)
Mar 21, 2005 7.120 7.126 7.020 7.103 14,630 -0.01(-0.17%)
Mar 18, 2005 7.162 7.162 7.049 7.114 47,942 -0.05(-0.66%)
Mar 17, 2005 7.334 7.339 7.162 7.162 10,916 -0.15(-2.03%)
Mar 16, 2005 7.156 7.322 7.156 7.310 13,392 +0.11(+1.48%)
Mar 15, 2005 7.079 7.221 7.043 7.203 23,971 +0.12(+1.76%)
Mar 14, 2005 6.984 7.079 6.895 7.079 77,541 +0.04(+0.50%)
Mar 11, 2005 7.079 7.162 7.014 7.043 29,260 -0.05(-0.67%)
Mar 10, 2005 7.138 7.162 6.943 7.091 60,435 -0.11(-1.48%)
Mar 09, 2005 7.476 7.476 7.174 7.197 30,386 -0.28(-3.72%)
Mar 08, 2005 7.399 7.523 7.375 7.476 14,180 +0.08(+1.04%)
Mar 07, 2005 7.571 7.618 7.381 7.399 20,370 -0.14(-1.89%)
Mar 04, 2005 7.701 7.730 7.517 7.541 32,074 -0.20(-2.53%)
Mar 03, 2005 7.831 7.831 7.671 7.736 37,701 -0.02(-0.23%)
Mar 02, 2005 7.671 7.754 7.582 7.754 28,810 +0.08(+1.08%)
Mar 01, 2005 7.493 7.671 7.440 7.671 34,437 +0.18(+2.37%)
Feb 28, 2005 7.760 7.760 7.476 7.493 90,146 -0.23(-2.99%)
Feb 25, 2005 7.730 7.961 7.671 7.725 60,097 -0.07(-0.84%)
Feb 24, 2005 7.760 7.855 7.648 7.790 24,871 -0.01(-0.08%)
Feb 23, 2005 8.027 8.027 7.778 7.796 38,264 -0.23(-2.88%)
Feb 22, 2005 8.234 8.234 7.932 8.027 36,013 -0.21(-2.59%)
Feb 18, 2005 8.477 8.477 8.240 8.240 11,141 -0.23(-2.73%)
Feb 17, 2005 8.589 8.589 8.471 8.471 13,505 -0.09(-1.04%)
Feb 16, 2005 8.388 8.637 8.388 8.560 155,195 +0.17(+2.05%)
Feb 15, 2005 8.382 8.459 8.358 8.388 48,843 -0.02(-0.28%)
Feb 14, 2005 8.536 8.536 8.394 8.412 129,986 -0.12(-1.46%)
Feb 11, 2005 8.406 8.583 8.370 8.536 182,318 +0.10(+1.19%)
Feb 10, 2005 8.530 8.560 8.323 8.435 110,066 -0.05(-0.63%)
Feb 09, 2005 8.447 8.506 8.412 8.489 23,521 +0.04(+0.49%)
Feb 08, 2005 8.323 8.471 8.323 8.447 44,229 +0.07(+0.85%)
Feb 07, 2005 8.062 8.382 8.062 8.376 54,020 +0.25(+3.14%)
Feb 04, 2005 8.027 8.157 8.027 8.121 25,997 +0.05(+0.66%)
Feb 03, 2005 8.098 8.098 7.944 8.068 57,734 -0.04(-0.44%)
Feb 02, 2005 7.938 8.115 7.902 8.104 42,540 +0.14(+1.71%)
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.