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, 2015 1.160 1.190 1.160 1.180 11,803 +0.02(+1.72%)
Apr 29, 2015 1.200 1.200 1.160 1.160 17,523 -0.04(-3.33%)
Apr 28, 2015 1.190 1.200 1.190 1.200 4,323 +0.01(+0.84%)
Apr 27, 2015 1.190 1.200 1.190 1.190 8,816 +0.02(+1.71%)
Apr 24, 2015 1.150 1.200 1.150 1.170 24,671 -0.01(-0.85%)
Apr 23, 2015 1.170 1.200 1.170 1.180 14,108 -0.01(-0.84%)
Apr 22, 2015 1.160 1.200 1.150 1.190 23,203 +0.03(+2.59%)
Apr 21, 2015 1.190 1.190 1.150 1.160 6,687 -0.02(-1.69%)
Apr 20, 2015 1.190 1.200 1.160 1.180 38,452 +0.00(+0.00%)
Apr 17, 2015 1.130 1.180 1.130 1.180 20,576 +0.03(+2.61%)
Apr 16, 2015 1.160 1.160 1.150 1.150 7,082 +0.00(+0.00%)
Apr 15, 2015 1.120 1.170 1.120 1.150 19,715 +0.01(+0.88%)
Apr 14, 2015 1.130 1.160 1.110 1.140 20,715 -0.03(-2.56%)
Apr 13, 2015 1.130 1.170 1.130 1.170 13,860 +0.00(+0.00%)
Apr 10, 2015 1.140 1.180 1.130 1.170 1,864 +0.01(+0.85%)
Apr 09, 2015 1.170 1.190 1.160 1.160 4,420 -0.01(-0.85%)
Apr 08, 2015 1.120 1.170 1.120 1.170 2,795 +0.03(+2.63%)
Apr 07, 2015 1.158 1.190 1.140 1.140 46,997 -0.02(-1.72%)
Apr 06, 2015 1.160 1.180 1.130 1.160 24,320 -0.01(-0.85%)
Apr 02, 2015 1.180 1.170 1.170 1.170 13,400 +0.01(+0.86%)
Apr 01, 2015 1.180 1.190 1.130 1.160 61,205 -0.01(-0.85%)
Mar 31, 2015 1.170 1.170 1.125 1.170 4,984 +0.01(+0.86%)
Mar 30, 2015 1.110 1.180 1.110 1.160 22,344 +0.01(+0.87%)
Mar 27, 2015 1.110 1.150 1.100 1.150 9,797 +0.02(+1.77%)
Mar 26, 2015 1.140 1.150 1.100 1.130 4,757 +0.02(+1.80%)
Mar 25, 2015 1.150 1.150 1.110 1.110 15,020 -0.02(-1.77%)
Mar 24, 2015 1.132 1.150 1.125 1.130 1,443 +0.00(+0.00%)
Mar 23, 2015 1.159 1.170 1.130 1.130 33,800 -0.01(-0.88%)
Mar 20, 2015 1.170 1.170 1.140 1.140 23,573 -0.01(-0.87%)
Mar 19, 2015 1.190 1.190 1.150 1.150 5,667 -0.05(-4.17%)
Mar 18, 2015 1.150 1.200 1.150 1.200 19,521 +0.01(+0.84%)
Mar 17, 2015 1.170 1.200 1.140 1.190 39,137 +0.02(+1.71%)
Mar 16, 2015 1.149 1.170 1.130 1.170 29,810 +0.04(+3.54%)
Mar 13, 2015 1.150 1.150 1.114 1.130 3,504 -0.02(-1.74%)
Mar 12, 2015 1.090 1.150 1.090 1.150 10,584 +0.05(+4.55%)
Mar 11, 2015 1.150 1.160 1.100 1.100 34,778 -0.07(-5.98%)
Mar 10, 2015 1.140 1.200 1.130 1.170 44,580 -0.01(-0.85%)
Mar 09, 2015 1.190 1.200 1.140 1.180 84,008 -0.03(-2.48%)
Mar 06, 2015 1.180 1.210 1.160 1.210 32,775 +0.00(+0.00%)
Mar 05, 2015 1.180 1.220 1.180 1.210 47,262 +0.02(+1.68%)
Mar 04, 2015 1.200 1.210 1.210 1.190 30,467 -0.02(-1.65%)
Mar 03, 2015 1.220 1.220 1.190 1.210 37,779 +0.03(+2.54%)
Mar 02, 2015 1.140 1.190 1.140 1.180 114,552 +0.04(+3.51%)
Feb 27, 2015 1.113 1.160 1.113 1.140 69,240 +0.02(+1.79%)
Feb 26, 2015 1.120 1.180 1.110 1.120 37,230 -0.02(-1.75%)
Feb 25, 2015 1.110 1.150 1.110 1.140 14,460 +0.01(+0.88%)
Feb 24, 2015 1.110 1.140 1.100 1.130 29,104 +0.00(+0.00%)
Feb 23, 2015 1.101 1.140 1.100 1.130 42,987 +0.05(+4.94%)
Feb 20, 2015 1.096 1.100 1.060 1.077 26,209 -0.02(-2.11%)
Feb 19, 2015 1.050 1.100 1.031 1.100 79,534 +0.05(+4.76%)
Feb 18, 2015 1.010 1.060 1.010 1.050 18,551 +0.00(+0.00%)
Feb 17, 2015 1.040 1.070 1.010 1.050 67,590 +0.02(+1.94%)
Feb 13, 2015 1.020 1.030 1.030 1.030 77,500 -0.03(-2.83%)
Feb 12, 2015 1.070 1.070 1.040 1.060 44,226 +0.02(+1.92%)
Feb 11, 2015 1.080 1.080 1.030 1.040 42,422 -0.03(-2.80%)
Feb 10, 2015 1.070 1.080 1.030 1.070 134,124 +0.02(+1.90%)
Feb 09, 2015 0.9900 1.060 0.9900 1.050 349,865 +0.06(+5.80%)
Feb 06, 2015 0.9800 1.020 0.9800 0.9924 96,243 +0.05(+5.52%)
Feb 05, 2015 1.000 1.020 0.9405 0.9405 673,650 -0.02(-2.03%)
Feb 04, 2015 0.9520 1.020 0.9500 0.9600 82,731 +0.00(+0.00%)
Feb 03, 2015 1.050 1.050 0.9600 0.9600 111,700 -0.05(-4.95%)
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.