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 (%)
May 31, 2002 8.967 8.967 8.833 8.867 17,200 -0.09(-1.04%)
May 28, 2002 9.160 9.193 8.833 8.960 27,200 -0.13(-1.47%)
May 27, 2002 9.493 9.500 9.093 9.093 44,800 +0.00(+0.00%)
May 24, 2002 9.493 9.500 9.093 9.093 44,800 -0.41(-4.28%)
May 23, 2002 9.620 9.620 9.453 9.500 14,000 -0.11(-1.18%)
May 22, 2002 9.567 9.620 9.507 9.613 9,100 +0.09(+0.91%)
May 21, 2002 9.633 9.647 9.500 9.527 10,800 -0.11(-1.11%)
May 20, 2002 9.913 9.913 9.587 9.633 60,200 -0.28(-2.82%)
May 17, 2002 9.193 9.933 9.073 9.913 102,200 +0.81(+8.94%)
May 16, 2002 9.200 9.267 9.067 9.100 11,300 -0.17(-1.80%)
May 15, 2002 9.200 9.300 9.020 9.267 23,400 +0.09(+1.02%)
May 14, 2002 8.880 9.333 8.867 9.173 71,500 +0.30(+3.38%)
May 13, 2002 8.600 8.893 8.600 8.873 38,900 +0.21(+2.38%)
May 10, 2002 8.587 8.667 8.467 8.667 53,100 +0.08(+0.93%)
May 09, 2002 8.727 8.747 8.587 8.587 29,700 -0.15(-1.68%)
May 08, 2002 8.653 8.733 8.600 8.733 48,100 +0.10(+1.16%)
May 07, 2002 8.600 8.700 8.567 8.633 90,800 +0.03(+0.39%)
May 06, 2002 8.367 8.667 8.367 8.600 181,300 +0.17(+1.98%)
May 03, 2002 7.967 8.433 7.967 8.433 510,000 +0.47(+5.86%)
May 02, 2002 7.933 8.067 7.873 7.967 82,900 +0.01(+0.08%)
May 01, 2002 7.833 7.973 7.733 7.960 44,000 +0.19(+2.49%)
Apr 30, 2002 8.300 8.367 7.767 7.767 55,600 -0.50(-6.05%)
Apr 29, 2002 8.513 8.533 8.167 8.267 30,200 -0.25(-2.90%)
Apr 26, 2002 8.433 8.520 8.333 8.513 34,100 +0.12(+1.43%)
Apr 25, 2002 8.233 8.433 8.233 8.393 6,300 +0.16(+1.94%)
Apr 24, 2002 8.333 8.433 8.233 8.233 30,000 -0.10(-1.20%)
Apr 23, 2002 8.200 8.420 8.133 8.333 28,700 +0.20(+2.46%)
Apr 22, 2002 8.567 8.567 8.040 8.133 113,100 -0.37(-4.31%)
Apr 19, 2002 8.667 8.667 8.500 8.500 19,300 -0.17(-1.92%)
Apr 18, 2002 8.633 8.667 8.533 8.667 7,800 +0.04(+0.46%)
Apr 17, 2002 8.800 8.833 8.533 8.627 28,700 -0.21(-2.34%)
Apr 16, 2002 8.233 8.833 8.233 8.833 60,000 +0.57(+6.85%)
Apr 15, 2002 8.467 8.467 8.000 8.267 101,000 -0.20(-2.36%)
Apr 12, 2002 8.000 8.467 8.000 8.467 149,900 +0.50(+6.28%)
Apr 11, 2002 8.000 8.080 7.933 7.967 108,900 -0.03(-0.42%)
Apr 10, 2002 8.200 8.200 7.913 8.000 79,900 -0.07(-0.83%)
Apr 09, 2002 8.100 8.127 8.000 8.067 72,600 +0.11(+1.43%)
Apr 08, 2002 8.100 8.100 7.953 7.953 72,100 -0.10(-1.24%)
Apr 05, 2002 8.167 8.167 8.053 8.053 56,000 -0.11(-1.39%)
Apr 04, 2002 8.300 8.333 8.000 8.167 163,300 -0.13(-1.61%)
Apr 03, 2002 8.333 8.400 8.267 8.300 114,600 -0.10(-1.19%)
Apr 02, 2002 8.467 8.527 8.067 8.400 56,100 -0.03(-0.40%)
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.