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 30, 2007 13.50 13.65 12.72 13.01 196,900 -0.39(-2.91%)
Apr 27, 2007 13.26 13.54 13.00 13.40 127,000 +0.19(+1.44%)
Apr 26, 2007 13.08 13.30 12.95 13.21 159,400 +0.03(+0.23%)
Apr 25, 2007 13.08 13.25 12.97 13.18 78,400 +0.21(+1.62%)
Apr 24, 2007 13.24 13.25 12.75 12.97 154,600 -0.24(-1.82%)
Apr 23, 2007 13.02 13.24 13.00 13.21 61,900 +0.19(+1.46%)
Apr 20, 2007 13.18 13.18 12.90 13.02 66,000 +0.05(+0.39%)
Apr 19, 2007 12.56 13.09 12.56 12.97 99,400 -0.28(-2.11%)
Apr 18, 2007 12.97 13.27 12.90 13.25 106,400 +0.25(+1.92%)
Apr 17, 2007 12.48 13.29 12.48 13.00 106,200 -0.08(-0.61%)
Apr 16, 2007 12.39 13.10 12.33 13.08 104,000 +0.79(+6.43%)
Apr 13, 2007 12.39 12.40 12.26 12.29 50,600 -0.08(-0.65%)
Apr 12, 2007 12.13 12.39 12.06 12.37 45,700 +0.20(+1.64%)
Apr 11, 2007 12.32 12.34 12.11 12.17 96,200 -0.12(-0.98%)
Apr 10, 2007 12.27 12.32 12.13 12.29 70,100 +0.06(+0.49%)
Apr 09, 2007 12.34 12.34 12.09 12.23 209,600 -0.17(-1.37%)
Apr 05, 2007 12.17 12.46 12.14 12.40 44,900 +0.26(+2.14%)
Apr 04, 2007 12.35 12.50 12.13 12.14 109,200 -0.07(-0.57%)
Apr 03, 2007 12.74 12.86 12.21 12.21 183,900 -0.51(-4.01%)
Apr 02, 2007 12.88 13.00 12.52 12.72 94,000 -0.16(-1.24%)
Mar 30, 2007 12.71 13.07 12.56 12.88 113,800 +0.20(+1.58%)
Mar 29, 2007 12.87 12.89 12.61 12.68 107,300 -0.16(-1.25%)
Mar 28, 2007 12.59 12.94 12.45 12.84 136,200 +0.14(+1.10%)
Mar 27, 2007 12.82 12.84 12.55 12.70 83,800 -0.22(-1.70%)
Mar 26, 2007 12.33 12.94 12.21 12.92 175,800 +0.70(+5.73%)
Mar 23, 2007 12.53 12.68 12.01 12.22 144,200 -0.38(-3.02%)
Mar 22, 2007 13.16 13.16 12.54 12.60 134,500 -0.53(-4.04%)
Mar 21, 2007 12.49 13.14 12.49 13.13 82,000 +0.67(+5.38%)
Mar 20, 2007 12.55 12.62 12.29 12.46 123,500 -0.21(-1.66%)
Mar 19, 2007 12.56 12.74 12.51 12.67 83,700 +0.15(+1.20%)
Mar 16, 2007 12.62 12.62 12.17 12.52 124,100 -0.09(-0.71%)
Mar 15, 2007 12.49 12.61 12.42 12.61 50,100 +0.14(+1.12%)
Mar 14, 2007 12.35 12.54 12.11 12.47 112,700 +0.07(+0.56%)
Mar 13, 2007 13.22 13.12 12.35 12.40 99,100 -0.82(-6.20%)
Mar 12, 2007 13.10 13.27 12.92 13.22 73,800 +0.01(+0.08%)
Mar 09, 2007 13.25 13.30 12.93 13.21 144,000 -0.04(-0.30%)
Mar 08, 2007 12.70 13.25 12.49 13.25 246,900 +0.59(+4.66%)
Mar 07, 2007 12.41 12.66 12.29 12.66 125,400 +0.22(+1.77%)
Mar 06, 2007 12.20 12.47 12.13 12.44 126,300 +0.29(+2.39%)
Mar 05, 2007 12.15 12.22 11.94 12.15 181,400 +0.24(+2.02%)
Mar 02, 2007 11.99 12.16 11.84 11.91 105,000 -0.18(-1.49%)
Mar 01, 2007 12.01 12.28 11.76 12.09 169,300 -0.14(-1.14%)
Feb 28, 2007 12.16 12.46 11.91 12.23 140,900 +0.08(+0.66%)
Feb 27, 2007 12.56 12.56 12.15 12.15 141,900 -0.44(-3.49%)
Feb 26, 2007 12.62 12.71 12.37 12.59 116,500 +0.01(+0.08%)
Feb 23, 2007 12.07 12.99 12.07 12.58 113,400 -0.39(-3.01%)
Feb 22, 2007 12.55 12.97 12.44 12.97 99,800 +0.41(+3.26%)
Feb 21, 2007 12.59 12.60 12.35 12.56 52,400 -0.03(-0.24%)
Feb 20, 2007 12.40 12.62 12.20 12.59 93,400 +0.19(+1.53%)
Feb 16, 2007 12.61 12.61 12.36 12.40 101,300 -0.21(-1.67%)
Feb 15, 2007 12.54 12.80 12.32 12.61 89,100 +0.08(+0.64%)
Feb 14, 2007 12.82 12.92 12.46 12.53 135,700 -0.19(-1.49%)
Feb 13, 2007 12.70 12.80 12.45 12.72 314,550 +0.46(+3.75%)
Feb 12, 2007 12.58 12.58 12.12 12.26 240,050 -0.36(-2.85%)
Feb 09, 2007 13.01 13.08 12.60 12.62 142,700 -0.42(-3.22%)
Feb 08, 2007 13.00 13.15 13.00 13.04 90,900 +0.02(+0.15%)
Feb 07, 2007 13.25 13.39 12.91 13.02 268,700 -0.27(-2.03%)
Feb 06, 2007 13.17 13.38 12.86 13.29 406,900 +0.19(+1.45%)
Feb 05, 2007 12.84 13.13 12.61 13.10 256,200 +0.23(+1.79%)
Feb 02, 2007 13.01 13.06 12.84 12.87 111,300 -0.14(-1.08%)
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.