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 28, 2004 6.368 6.421 6.338 6.350 23,971 -0.17(-2.55%)
May 27, 2004 6.575 6.593 6.516 6.516 12,717 -0.02(-0.36%)
May 26, 2004 6.504 6.623 6.504 6.540 26,334 +0.04(+0.55%)
May 25, 2004 6.563 6.623 6.492 6.504 17,556 -0.12(-1.79%)
May 24, 2004 6.635 6.688 6.617 6.623 5,289 +0.03(+0.45%)
May 21, 2004 6.623 6.635 6.540 6.593 20,370 -0.02(-0.36%)
May 20, 2004 6.688 6.771 6.605 6.617 16,543 -0.05(-0.71%)
May 19, 2004 6.694 6.723 6.664 6.664 6,639 +0.01(+0.18%)
May 18, 2004 6.664 6.682 6.640 6.652 3,601 +0.05(+0.72%)
May 17, 2004 6.635 6.640 6.546 6.605 14,743 -0.02(-0.27%)
May 14, 2004 6.652 6.712 6.575 6.623 11,254 -0.03(-0.45%)
May 13, 2004 6.587 6.664 6.587 6.652 6,077 +0.09(+1.35%)
May 12, 2004 6.510 6.569 6.510 6.563 31,961 +0.05(+0.82%)
May 11, 2004 6.605 6.635 6.510 6.510 16,656 -0.07(-0.99%)
May 10, 2004 6.605 6.635 6.546 6.575 27,460 -0.06(-0.89%)
May 07, 2004 6.617 6.783 6.599 6.635 27,797 +0.02(+0.27%)
May 06, 2004 6.623 6.658 6.587 6.617 32,074 -0.01(-0.09%)
May 05, 2004 6.581 6.623 6.581 6.623 15,418 +0.04(+0.54%)
May 04, 2004 6.646 6.688 6.587 6.587 6,865 -0.06(-0.89%)
May 03, 2004 6.694 6.694 6.611 6.646 13,505 -0.08(-1.15%)
Apr 30, 2004 6.783 6.866 6.723 6.723 12,042 +0.00(+0.00%)
Apr 29, 2004 6.925 6.960 6.706 6.723 10,578 -0.16(-2.32%)
Apr 28, 2004 6.990 7.020 6.871 6.883 9,453 -0.16(-2.27%)
Apr 27, 2004 6.919 7.079 6.919 7.043 8,665 +0.04(+0.51%)
Apr 26, 2004 6.883 7.008 6.877 7.008 3,938 +0.09(+1.28%)
Apr 23, 2004 7.055 7.055 6.871 6.919 12,829 -0.17(-2.34%)
Apr 22, 2004 6.978 7.085 6.960 7.085 7,990 +0.11(+1.53%)
Apr 21, 2004 6.860 6.978 6.842 6.978 7,202 +0.11(+1.55%)
Apr 20, 2004 6.901 6.925 6.871 6.871 7,990 -0.01(-0.17%)
Apr 19, 2004 6.937 6.937 6.871 6.883 13,730 -0.07(-0.94%)
Apr 16, 2004 6.871 6.949 6.848 6.949 5,402 +0.11(+1.56%)
Apr 15, 2004 6.783 6.901 6.759 6.842 28,810 +0.06(+0.87%)
Apr 14, 2004 6.777 6.812 6.664 6.783 11,479 +0.01(+0.09%)
Apr 13, 2004 6.931 6.931 6.723 6.777 17,894 -0.15(-2.22%)
Apr 12, 2004 6.990 6.990 6.889 6.931 8,103 -0.03(-0.43%)
Apr 08, 2004 7.103 7.103 6.960 6.960 13,505 -0.13(-1.84%)
Apr 07, 2004 6.996 7.103 6.954 7.091 54,245 +0.09(+1.35%)
Apr 06, 2004 7.026 7.037 6.937 6.996 19,807 -0.03(-0.42%)
Apr 05, 2004 6.753 7.049 6.753 7.026 46,592 +0.31(+4.59%)
Apr 02, 2004 6.492 6.789 6.451 6.717 39,277 +0.28(+4.42%)
Apr 01, 2004 6.374 6.451 6.374 6.433 7,315 +0.09(+1.40%)
Mar 31, 2004 6.250 6.344 6.220 6.344 10,353 +0.06(+0.94%)
Mar 30, 2004 6.338 6.338 6.238 6.285 15,868 -0.06(-0.93%)
Mar 29, 2004 6.486 6.510 6.250 6.344 13,955 -0.08(-1.29%)
Mar 26, 2004 6.398 6.451 6.380 6.427 7,427 +0.08(+1.31%)
Mar 25, 2004 6.492 6.492 6.338 6.344 19,132 -0.17(-2.55%)
Mar 24, 2004 6.220 6.510 6.196 6.510 21,270 +0.31(+4.97%)
Mar 23, 2004 6.149 6.226 6.131 6.202 12,154 +0.08(+1.36%)
Mar 22, 2004 6.119 6.119 6.024 6.119 13,842 +0.01(+0.10%)
Mar 19, 2004 6.338 6.338 6.101 6.113 14,067 -0.17(-2.73%)
Mar 18, 2004 6.250 6.356 6.214 6.285 6,077 +0.04(+0.57%)
Mar 17, 2004 6.084 6.279 6.084 6.250 11,029 +0.23(+3.74%)
Mar 16, 2004 6.131 6.137 5.971 6.024 12,042 -0.07(-1.17%)
Mar 15, 2004 6.398 6.398 6.072 6.095 13,054 -0.26(-4.10%)
Mar 12, 2004 6.309 6.374 6.238 6.356 12,492 +0.05(+0.75%)
Mar 11, 2004 6.309 6.386 6.279 6.309 6,302 +0.02(+0.28%)
Mar 10, 2004 6.321 6.332 6.285 6.291 10,578 -0.03(-0.47%)
Mar 09, 2004 6.072 6.380 6.072 6.321 39,839 +0.26(+4.30%)
Mar 08, 2004 6.018 6.066 5.995 6.060 37,926 +0.04(+0.69%)
Mar 05, 2004 6.398 6.445 6.013 6.018 28,698 -0.40(-6.27%)
Mar 04, 2004 6.398 6.433 6.398 6.421 8,215 +0.05(+0.84%)
Mar 03, 2004 6.463 6.463 6.327 6.368 32,974 -0.11(-1.65%)
Mar 02, 2004 6.481 6.516 6.463 6.475 16,431 -0.04(-0.55%)
Mar 01, 2004 6.516 6.540 6.481 6.510 41,415 +0.02(+0.27%)
Feb 27, 2004 6.386 6.510 6.362 6.492 8,778 +0.08(+1.20%)
Feb 26, 2004 6.368 6.421 6.338 6.415 12,154 +0.08(+1.21%)
Feb 25, 2004 6.220 6.338 6.220 6.338 14,067 +0.07(+1.13%)
Feb 24, 2004 6.054 6.267 5.965 6.267 78,441 +0.21(+3.52%)
Feb 23, 2004 6.119 6.149 6.018 6.054 45,917 -0.05(-0.78%)
Feb 20, 2004 6.143 6.184 6.095 6.101 21,045 -0.04(-0.67%)
Feb 19, 2004 6.143 6.149 6.001 6.143 13,054 +0.01(+0.19%)
Feb 18, 2004 6.190 6.190 6.042 6.131 26,222 -0.03(-0.48%)
Feb 17, 2004 6.131 6.161 6.101 6.161 19,132 +0.01(+0.19%)
Feb 13, 2004 6.101 6.149 6.090 6.149 24,534 +0.02(+0.29%)
Feb 12, 2004 6.072 6.143 6.048 6.131 12,154 +0.06(+0.98%)
Feb 11, 2004 6.013 6.072 5.953 6.072 30,386 +0.03(+0.49%)
Feb 10, 2004 6.060 6.072 6.007 6.042 23,858 -0.02(-0.29%)
Feb 09, 2004 6.291 6.291 5.864 6.060 24,534 -0.20(-3.22%)
Feb 06, 2004 6.516 6.546 6.261 6.261 204,151 -0.25(-3.91%)
Feb 05, 2004 6.309 6.516 6.297 6.516 40,177 +0.27(+4.27%)
Feb 04, 2004 6.161 6.285 6.161 6.250 63,811 +0.06(+0.96%)
Feb 03, 2004 6.084 6.208 6.072 6.190 9,341 +0.09(+1.55%)
Feb 02, 2004 6.084 6.131 6.054 6.095 8,215 +0.01(+0.19%)
Jan 30, 2004 6.101 6.184 6.084 6.084 47,492 +0.02(+0.29%)
Jan 29, 2004 6.072 6.078 5.947 6.066 39,052 -0.04(-0.58%)
Jan 28, 2004 6.054 6.101 6.054 6.101 10,466 +0.05(+0.78%)
Jan 27, 2004 6.042 6.084 6.042 6.054 9,453 +0.00(+0.00%)
Jan 26, 2004 6.007 6.054 5.953 6.054 4,951 +0.07(+1.19%)
Jan 23, 2004 5.965 5.983 5.894 5.983 9,903 +0.06(+1.00%)
Jan 22, 2004 5.918 5.959 5.918 5.924 39,277 +0.00(+0.00%)
Jan 21, 2004 5.924 6.013 5.912 5.924 17,106 -0.02(-0.30%)
Jan 20, 2004 5.894 5.941 5.894 5.941 14,292 +0.01(+0.20%)
Jan 16, 2004 5.983 5.983 5.924 5.930 11,704 +0.01(+0.10%)
Jan 15, 2004 5.835 5.924 5.776 5.924 24,984 +0.09(+1.52%)
Jan 14, 2004 5.918 5.924 5.805 5.835 7,877 -0.05(-0.91%)
Jan 13, 2004 5.918 5.918 5.829 5.888 13,392 -0.03(-0.50%)
Jan 12, 2004 5.639 5.918 5.628 5.918 74,953 +0.30(+5.38%)
Jan 09, 2004 5.598 5.681 5.598 5.616 40,065 -0.04(-0.73%)
Jan 08, 2004 5.663 5.681 5.628 5.657 7,990 -0.02(-0.31%)
Jan 07, 2004 5.663 5.687 5.628 5.675 36,576 +0.01(+0.21%)
Jan 06, 2004 5.657 5.687 5.657 5.663 25,547 +0.04(+0.63%)
Jan 05, 2004 5.628 5.699 5.628 5.628 69,438 -0.03(-0.52%)
Jan 02, 2004 5.604 5.687 5.598 5.657 60,097 +0.05(+0.95%)
Dec 31, 2003 5.782 5.782 5.598 5.604 28,360 -0.18(-3.07%)
Dec 30, 2003 5.699 5.782 5.687 5.782 11,029 +0.02(+0.41%)
Dec 29, 2003 5.604 5.746 5.568 5.758 24,421 +0.15(+2.75%)
Dec 26, 2003 5.598 5.669 5.568 5.604 11,591 +0.01(+0.11%)
Dec 24, 2003 5.485 5.616 5.485 5.598 27,572 -0.06(-1.05%)
Dec 23, 2003 5.657 5.681 5.580 5.657 6,977 +0.00(+0.00%)
Dec 22, 2003 5.553 5.657 5.545 5.657 24,646 +0.11(+1.92%)
Dec 19, 2003 5.568 5.598 5.533 5.551 37,926 -0.05(-0.95%)
Dec 18, 2003 5.610 5.610 5.574 5.604 5,739 +0.01(+0.21%)
Dec 17, 2003 5.628 5.628 5.580 5.592 13,505 -0.03(-0.53%)
Dec 16, 2003 5.657 5.657 5.521 5.622 20,482 -0.09(-1.66%)
Dec 15, 2003 5.864 5.864 5.864 5.716 9,791 -0.09(-1.53%)
Dec 12, 2003 5.746 5.805 5.746 5.805 4,614 +0.06(+1.03%)
Dec 11, 2003 5.633 5.746 5.604 5.746 13,167 +0.08(+1.46%)
Dec 10, 2003 5.628 5.687 5.622 5.663 8,440 +0.02(+0.42%)
Dec 09, 2003 5.687 5.687 5.633 5.639 14,180 -0.05(-0.83%)
Dec 08, 2003 5.776 5.776 5.633 5.687 10,241 -0.07(-1.23%)
Dec 05, 2003 5.752 5.882 5.752 5.758 8,890 +0.05(+0.93%)
Dec 04, 2003 5.539 5.734 5.539 5.705 14,968 +0.21(+3.88%)
Dec 03, 2003 5.687 5.687 5.521 5.491 14,743 -0.14(-2.42%)
Dec 02, 2003 5.728 5.728 5.628 5.628 114,117 -0.04(-0.73%)
Dec 01, 2003 5.479 5.669 5.479 5.669 29,598 +0.28(+5.16%)
Nov 28, 2003 5.533 5.580 5.391 5.391 8,553 -0.20(-3.60%)
Nov 26, 2003 5.681 5.681 5.592 5.592 17,669 -0.04(-0.63%)
Nov 25, 2003 5.681 5.687 5.622 5.628 21,720 -0.06(-1.04%)
Nov 24, 2003 5.681 5.710 5.628 5.687 37,476 +0.02(+0.31%)
Nov 21, 2003 5.669 5.687 5.645 5.669 12,267 +0.01(+0.21%)
Nov 20, 2003 5.687 5.740 5.598 5.657 31,511 -0.02(-0.42%)
Nov 19, 2003 5.716 5.716 5.539 5.681 36,688 -0.02(-0.42%)
Nov 18, 2003 5.716 5.716 5.657 5.705 10,016 -0.02(-0.41%)
Nov 17, 2003 5.699 5.728 5.699 5.728 11,479 -0.04(-0.72%)
Nov 14, 2003 5.882 5.924 5.770 5.770 54,245 -0.12(-2.01%)
Nov 13, 2003 5.805 5.894 5.764 5.888 54,582 +0.07(+1.22%)
Nov 12, 2003 5.805 5.817 5.776 5.817 48,168 +0.01(+0.20%)
Nov 11, 2003 5.805 5.805 5.805 5.805 34,325 -0.01(-0.10%)
Nov 10, 2003 5.805 5.805 5.782 5.811 59,422 +0.01(+0.10%)
Nov 07, 2003 5.864 5.864 5.805 5.805 74,390 -0.06(-1.01%)
Nov 06, 2003 5.859 5.859 5.835 5.864 67,750 -0.01(-0.10%)
Nov 05, 2003 5.770 5.888 5.716 5.870 96,561 +0.10(+1.75%)
Nov 04, 2003 5.805 5.805 5.758 5.770 21,428 +0.00(+0.00%)
Nov 03, 2003 5.687 5.770 5.687 5.770 45,016 +0.17(+2.96%)
Oct 31, 2003 5.479 5.622 5.479 5.604 38,939 +0.21(+3.96%)
Oct 30, 2003 5.331 5.391 5.331 5.391 29,711 +0.12(+2.36%)
Oct 29, 2003 5.165 5.272 5.136 5.266 22,395 +0.09(+1.72%)
Oct 28, 2003 5.189 5.213 5.189 5.177 15,080 -0.01(-0.23%)
Oct 27, 2003 5.112 5.189 5.106 5.189 3,376 +0.08(+1.62%)
Oct 24, 2003 5.094 5.154 5.077 5.106 29,035 +0.01(+0.12%)
Oct 23, 2003 5.041 5.130 5.041 5.100 26,447 +0.06(+1.18%)
Oct 22, 2003 5.100 5.100 5.029 5.041 44,791 -0.06(-1.16%)
Oct 21, 2003 5.136 5.183 5.100 5.100 34,325 -0.15(-2.82%)
Oct 20, 2003 5.248 5.272 5.242 5.248 47,830 +0.04(+0.68%)
Oct 17, 2003 5.242 5.260 5.201 5.213 23,633 -0.03(-0.56%)
Oct 16, 2003 5.177 5.254 5.130 5.242 125,371 +0.08(+1.49%)
Oct 15, 2003 5.331 5.331 5.148 5.165 19,919 -0.13(-2.46%)
Oct 14, 2003 5.189 5.296 5.130 5.296 19,357 +0.14(+2.76%)
Oct 13, 2003 4.982 5.154 5.041 5.154 25,547 +0.17(+3.45%)
Oct 10, 2003 4.923 5.023 4.923 4.982 27,572 +0.02(+0.48%)
Oct 09, 2003 4.976 5.035 4.946 4.958 36,463 -0.02(-0.48%)
Oct 08, 2003 5.094 5.094 4.917 4.982 35,338 -0.12(-2.32%)
Oct 07, 2003 5.047 5.183 5.047 5.100 33,537 +0.07(+1.29%)
Oct 06, 2003 4.905 5.094 4.958 5.035 33,650 +0.13(+2.66%)
Oct 03, 2003 4.780 4.917 4.780 4.905 47,380 +0.15(+3.24%)
Oct 02, 2003 4.846 4.846 4.751 4.751 56,608 -0.06(-1.23%)
Oct 01, 2003 4.946 4.958 4.846 4.810 73,940 -0.06(-1.22%)
Sep 30, 2003 4.893 4.893 4.721 4.869 214,280 -0.05(-1.08%)
Sep 29, 2003 5.017 5.017 4.869 4.923 65,161 -0.09(-1.89%)
Sep 26, 2003 5.225 5.237 4.966 5.017 112,654 -0.23(-4.29%)
Sep 25, 2003 5.302 5.361 5.242 5.242 130,548 -0.06(-1.12%)
Sep 24, 2003 5.331 5.426 5.302 5.302 59,309 -0.03(-0.56%)
Sep 23, 2003 5.340 5.340 5.331 5.331 15,305 +0.00(+0.00%)
Sep 22, 2003 5.468 5.468 5.331 5.331 21,608 -0.15(-2.70%)
Sep 19, 2003 5.319 5.420 5.302 5.479 33,087 +0.16(+3.01%)
Sep 18, 2003 5.331 5.343 5.290 5.319 35,675 -0.03(-0.55%)
Sep 17, 2003 5.355 5.391 5.331 5.349 35,788 -0.04(-0.77%)
Sep 16, 2003 5.402 5.450 5.391 5.391 40,852 -0.01(-0.22%)
Sep 15, 2003 5.539 5.539 5.349 5.402 28,473 -0.02(-0.33%)
Sep 12, 2003 5.414 5.509 5.331 5.420 55,483 +0.01(+0.11%)
Sep 11, 2003 5.331 5.414 5.325 5.414 76,528 +0.04(+0.66%)
Sep 10, 2003 5.272 5.444 5.237 5.379 121,995 +0.11(+2.02%)
Sep 09, 2003 5.319 5.319 5.260 5.272 33,987 -0.05(-0.89%)
Sep 08, 2003 5.302 5.331 5.302 5.319 81,705 +0.03(+0.56%)
Sep 05, 2003 5.331 5.331 5.272 5.290 75,065 -0.04(-0.78%)
Sep 04, 2003 5.367 5.379 5.302 5.331 65,049 -0.03(-0.55%)
Sep 03, 2003 5.450 5.450 5.349 5.361 30,836 -0.09(-1.63%)
Sep 02, 2003 5.539 5.539 5.420 5.450 15,080 -0.11(-1.92%)
Aug 29, 2003 5.539 5.568 5.539 5.556 11,704 -0.01(-0.11%)
Aug 28, 2003 5.681 5.681 5.545 5.562 20,145 -0.12(-2.09%)
Aug 27, 2003 5.817 5.835 5.681 5.681 14,743 -0.17(-2.94%)
Aug 26, 2003 5.776 5.853 5.740 5.853 25,096 +0.03(+0.51%)
Aug 25, 2003 5.793 5.853 5.776 5.823 16,318 +0.00(+0.00%)
Aug 22, 2003 5.906 5.912 5.823 5.823 21,833 -0.08(-1.40%)
Aug 21, 2003 5.876 5.918 5.864 5.906 14,405 +0.04(+0.61%)
Aug 20, 2003 5.752 5.924 5.722 5.870 72,364 +0.09(+1.64%)
Aug 19, 2003 5.746 5.776 5.663 5.776 11,254 +0.07(+1.14%)
Aug 18, 2003 5.628 5.716 5.604 5.710 25,096 +0.14(+2.55%)
Aug 15, 2003 5.657 5.657 5.568 5.568 5,852 -0.07(-1.26%)
Aug 14, 2003 5.539 5.639 5.539 5.639 5,289 +0.13(+2.37%)
Aug 13, 2003 5.450 5.568 5.414 5.509 17,894 +0.09(+1.75%)
Aug 12, 2003 5.391 5.420 5.331 5.414 73,827 +0.02(+0.44%)
Aug 11, 2003 5.242 5.391 5.242 5.391 75,965 +0.18(+3.41%)
Aug 08, 2003 5.331 5.331 5.065 5.213 32,412 -0.09(-1.68%)
Aug 07, 2003 5.361 5.361 5.260 5.302 28,810 -0.03(-0.56%)
Aug 06, 2003 5.349 5.361 5.272 5.331 30,048 -0.02(-0.33%)
Aug 05, 2003 5.361 5.385 5.308 5.349 12,154 +0.03(+0.56%)
Aug 04, 2003 5.343 5.361 5.284 5.319 23,633 +0.02(+0.34%)
Aug 01, 2003 5.337 5.391 5.296 5.302 15,755 -0.04(-0.78%)
Jul 31, 2003 5.331 5.361 5.314 5.343 22,508 +0.04(+0.67%)
Jul 30, 2003 5.391 5.408 5.302 5.308 36,913 -0.05(-0.99%)
Jul 29, 2003 5.539 5.562 5.343 5.361 27,572 -0.12(-2.16%)
Jul 28, 2003 5.479 5.551 5.479 5.479 17,218 +0.05(+0.87%)
Jul 25, 2003 5.462 5.539 5.426 5.432 41,190 -0.02(-0.43%)
Jul 24, 2003 5.420 5.509 5.420 5.456 36,463 +0.04(+0.66%)
Jul 23, 2003 5.456 5.456 5.391 5.420 11,254 -0.01(-0.11%)
Jul 22, 2003 5.556 5.556 5.420 5.426 21,720 -0.16(-2.86%)
Jul 21, 2003 5.882 5.882 5.586 5.586 10,578 -0.30(-5.04%)
Jul 18, 2003 5.918 5.924 5.864 5.882 25,547 -0.04(-0.70%)
Jul 17, 2003 5.918 5.924 5.918 5.924 40,290 +0.01(+0.10%)
Jul 16, 2003 5.924 5.924 5.918 5.918 4,839 -0.02(-0.30%)
Jul 15, 2003 5.983 5.983 5.924 5.936 20,032 -0.02(-0.30%)
Jul 14, 2003 5.953 5.971 5.906 5.953 24,421 -0.06(-0.99%)
Jul 11, 2003 5.918 6.084 5.912 6.013 7,090 +0.12(+2.11%)
Jul 10, 2003 6.030 6.084 5.864 5.888 10,691 -0.17(-2.83%)
Jul 09, 2003 6.024 6.131 5.953 6.060 15,080 +0.02(+0.29%)
Jul 08, 2003 5.936 6.072 5.936 6.042 34,325 +0.07(+1.19%)
Jul 07, 2003 5.734 5.971 5.705 5.971 24,984 +0.27(+4.67%)
Jul 03, 2003 5.776 5.805 5.705 5.705 12,942 -0.10(-1.73%)
Jul 02, 2003 5.705 5.853 5.663 5.805 28,698 +0.13(+2.30%)
Jul 01, 2003 5.509 5.752 5.509 5.675 27,235 +0.20(+3.57%)
Jun 30, 2003 5.604 5.604 5.420 5.479 50,193 -0.08(-1.49%)
Jun 27, 2003 5.479 5.598 5.479 5.562 8,103 +0.07(+1.29%)
Jun 26, 2003 5.385 5.491 5.260 5.491 38,489 +0.10(+1.87%)
Jun 25, 2003 5.479 5.503 5.391 5.391 66,850 -0.06(-1.09%)
Jun 24, 2003 5.450 5.485 5.420 5.450 18,006 -0.03(-0.54%)
Jun 23, 2003 5.687 5.687 5.479 5.479 6,189 -0.18(-3.24%)
Jun 20, 2003 5.657 5.705 5.568 5.663 11,816 +0.01(+0.10%)
Jun 19, 2003 5.752 5.805 5.645 5.657 18,231 -0.09(-1.65%)
Jun 18, 2003 5.793 5.805 5.746 5.752 20,145 -0.02(-0.31%)
Jun 17, 2003 5.835 5.835 5.770 5.770 6,527 -0.07(-1.22%)
Jun 16, 2003 5.847 5.847 5.805 5.841 29,035 +0.01(+0.20%)
Jun 13, 2003 5.876 5.894 5.829 5.829 18,006 -0.05(-0.81%)
Jun 12, 2003 5.906 5.936 5.864 5.876 20,145 -0.01(-0.10%)
Jun 11, 2003 5.841 5.888 5.841 5.882 29,936 +0.02(+0.40%)
Jun 10, 2003 5.746 5.859 5.722 5.859 9,453 +0.17(+3.02%)
Jun 09, 2003 5.734 5.835 5.657 5.687 9,003 -0.05(-0.83%)
Jun 06, 2003 5.799 5.859 5.722 5.734 16,543 -0.01(-0.10%)
Jun 05, 2003 5.776 5.924 5.734 5.740 30,386 +0.17(+3.08%)
Jun 04, 2003 5.479 5.598 5.479 5.568 10,016 +0.12(+2.17%)
Jun 03, 2003 5.402 5.450 5.379 5.450 8,890 +0.00(+0.00%)
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.