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, 2009 3.960 4.770 3.880 4.270 98,890 +0.37(+9.49%)
Apr 29, 2009 3.860 4.030 3.770 3.900 51,995 +0.06(+1.56%)
Apr 28, 2009 3.940 3.970 3.740 3.840 80,323 -0.13(-3.27%)
Apr 27, 2009 3.700 4.060 3.650 3.970 115,766 +0.15(+3.93%)
Apr 24, 2009 3.710 3.900 3.558 3.820 80,776 +0.16(+4.37%)
Apr 23, 2009 3.710 3.840 3.650 3.660 38,821 -0.04(-1.08%)
Apr 22, 2009 3.680 3.990 3.610 3.700 47,144 -0.04(-1.07%)
Apr 21, 2009 3.800 3.840 3.560 3.740 23,742 -0.07(-1.84%)
Apr 20, 2009 3.820 3.900 3.660 3.810 69,147 -0.13(-3.30%)
Apr 17, 2009 3.970 3.970 3.840 3.940 52,737 -0.01(-0.25%)
Apr 16, 2009 3.860 3.960 3.730 3.950 23,442 +0.12(+3.13%)
Apr 15, 2009 3.950 4.010 3.740 3.830 34,162 -0.15(-3.77%)
Apr 14, 2009 3.620 4.020 3.260 3.980 117,071 +0.28(+7.57%)
Apr 13, 2009 3.680 3.910 3.570 3.700 90,374 -0.02(-0.54%)
Apr 09, 2009 3.370 3.750 3.240 3.720 134,120 +0.42(+12.73%)
Apr 08, 2009 3.150 3.310 3.100 3.300 31,549 +0.17(+5.43%)
Apr 07, 2009 3.260 3.480 3.090 3.130 78,472 -0.19(-5.72%)
Apr 06, 2009 3.080 3.570 3.050 3.320 174,566 +0.21(+6.75%)
Apr 03, 2009 3.050 3.180 3.000 3.110 93,412 +0.13(+4.36%)
Apr 02, 2009 3.160 3.270 2.800 2.980 223,296 -0.09(-2.93%)
Apr 01, 2009 2.990 3.240 2.890 3.070 81,665 +0.00(+0.00%)
Mar 31, 2009 3.140 3.200 2.990 3.070 123,011 +0.00(+0.00%)
Mar 30, 2009 2.820 3.110 2.740 3.070 106,245 +0.07(+2.33%)
Mar 26, 2009 3.050 3.050 2.870 3.000 115,560 -0.05(-1.64%)
Mar 25, 2009 2.820 3.060 2.750 3.050 74,683 +0.27(+9.71%)
Mar 24, 2009 2.840 2.920 2.710 2.780 39,732 -0.14(-4.79%)
Mar 23, 2009 2.740 2.920 2.740 2.920 298,217 -0.05(-1.68%)
Mar 20, 2009 2.870 2.990 2.860 2.970 69,502 +0.11(+3.85%)
Mar 19, 2009 2.950 2.990 2.830 2.860 68,350 -0.04(-1.38%)
Mar 18, 2009 2.950 3.150 2.870 2.900 73,331 -0.08(-2.68%)
Mar 17, 2009 2.900 3.010 2.790 2.980 112,456 +0.09(+3.11%)
Mar 16, 2009 3.390 3.390 2.840 2.890 70,132 -0.36(-11.08%)
Mar 13, 2009 3.510 3.700 3.250 3.250 0 -0.25(-7.14%)
Mar 12, 2009 2.950 3.550 2.910 3.500 71,772 +0.55(+18.64%)
Mar 11, 2009 3.390 3.500 2.940 2.950 49,572 -0.43(-12.72%)
Mar 10, 2009 3.300 3.490 3.230 3.380 53,195 +0.23(+7.30%)
Mar 09, 2009 3.350 3.490 3.130 3.150 34,361 -0.25(-7.35%)
Mar 06, 2009 2.670 3.430 2.610 3.400 0 +0.66(+24.09%)
Mar 05, 2009 2.650 2.800 2.620 2.740 11,200 -0.02(-0.72%)
Mar 04, 2009 2.800 2.880 2.740 2.760 18,451 +0.12(+4.55%)
Mar 02, 2009 2.650 2.830 2.640 2.640 52,770 -0.03(-1.12%)
Feb 27, 2009 2.660 2.840 2.650 2.670 0 -0.05(-1.84%)
Feb 26, 2009 2.780 2.940 2.710 2.720 64,051 -0.02(-0.73%)
Feb 25, 2009 2.800 2.920 2.700 2.740 53,490 -0.03(-1.08%)
Feb 24, 2009 2.820 2.990 2.700 2.770 93,946 +0.08(+2.97%)
Feb 23, 2009 2.880 2.980 2.690 2.690 79,580 -0.17(-5.94%)
Feb 20, 2009 3.000 3.130 2.860 2.860 75,040 -0.14(-4.67%)
Feb 19, 2009 3.400 3.460 2.990 3.000 71,147 -0.34(-10.18%)
Feb 18, 2009 3.550 3.550 3.250 3.340 49,720 -0.17(-4.84%)
Feb 17, 2009 3.660 3.670 3.400 3.510 36,206 -0.32(-8.36%)
Feb 13, 2009 3.910 3.960 3.760 3.830 20,688 -0.09(-2.30%)
Feb 12, 2009 3.750 3.980 3.630 3.920 40,241 +0.09(+2.35%)
Feb 11, 2009 3.970 4.100 3.690 3.830 133,736 -0.08(-2.05%)
Feb 10, 2009 4.410 4.450 3.830 3.910 96,270 -0.54(-12.13%)
Feb 09, 2009 4.220 4.840 4.210 4.450 189,670 +0.22(+5.20%)
Feb 06, 2009 3.960 4.360 3.960 4.230 61,081 +0.29(+7.36%)
Feb 05, 2009 3.750 4.100 3.750 3.940 54,711 +0.19(+5.07%)
Feb 04, 2009 3.760 3.920 3.650 3.750 75,498 +0.01(+0.27%)
Feb 03, 2009 3.410 3.740 3.350 3.740 173,538 +0.38(+11.31%)
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.