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, 2005 7.079 7.108 6.960 7.008 65,837 -0.07(-1.00%)
May 27, 2005 7.108 7.126 7.067 7.079 4,839 -0.04(-0.58%)
May 26, 2005 7.120 7.138 7.049 7.120 9,566 +0.00(+0.00%)
May 25, 2005 7.108 7.168 7.014 7.120 26,672 -0.04(-0.50%)
May 24, 2005 7.079 7.168 7.079 7.156 13,392 +0.05(+0.67%)
May 23, 2005 7.132 7.168 6.996 7.108 22,395 -0.07(-0.91%)
May 20, 2005 7.168 7.197 7.138 7.174 16,093 -0.02(-0.33%)
May 19, 2005 7.108 7.209 7.108 7.197 17,556 +0.05(+0.66%)
May 18, 2005 6.871 7.168 6.850 7.150 75,965 +0.31(+4.50%)
May 17, 2005 6.871 6.907 6.830 6.842 76,191 -0.07(-1.03%)
May 16, 2005 6.883 6.949 6.818 6.913 148,105 -0.01(-0.09%)
May 13, 2005 7.091 7.091 6.883 6.919 16,431 -0.18(-2.50%)
May 12, 2005 6.919 7.156 6.919 7.097 46,142 +0.17(+2.39%)
May 11, 2005 6.949 7.020 6.931 6.931 15,643 -0.02(-0.34%)
May 10, 2005 7.067 7.067 6.943 6.954 35,675 -0.11(-1.59%)
May 09, 2005 7.037 7.108 7.026 7.067 21,608 +0.03(+0.42%)
May 06, 2005 7.138 7.197 7.031 7.037 30,949 -0.09(-1.33%)
May 05, 2005 7.108 7.174 7.085 7.132 15,868 -0.01(-0.17%)
May 04, 2005 7.020 7.174 7.020 7.144 23,408 +0.09(+1.34%)
May 03, 2005 7.138 7.197 7.049 7.049 16,093 -0.08(-1.16%)
May 02, 2005 7.126 7.227 7.114 7.132 17,106 +0.01(+0.08%)
Apr 29, 2005 7.209 7.233 7.126 7.126 25,321 -0.10(-1.39%)
Apr 28, 2005 7.339 7.339 7.227 7.227 7,202 -0.17(-2.32%)
Apr 27, 2005 7.399 7.405 7.351 7.399 11,816 +0.00(+0.00%)
Apr 26, 2005 7.642 7.642 7.399 7.399 16,993 -0.29(-3.78%)
Apr 25, 2005 7.464 7.719 7.458 7.689 33,762 +0.28(+3.76%)
Apr 22, 2005 7.428 7.452 7.345 7.411 27,910 -0.02(-0.24%)
Apr 21, 2005 7.203 7.553 7.203 7.428 41,978 +0.30(+4.24%)
Apr 20, 2005 7.452 7.452 7.120 7.126 45,241 -0.31(-4.14%)
Apr 19, 2005 7.345 7.458 7.316 7.434 39,502 +0.12(+1.70%)
Apr 18, 2005 7.144 7.328 7.108 7.310 33,987 +0.20(+2.83%)
Apr 15, 2005 7.114 7.162 7.103 7.108 46,930 -0.01(-0.17%)
Apr 14, 2005 7.103 7.138 7.103 7.120 34,325 +0.02(+0.33%)
Apr 13, 2005 7.138 7.144 7.097 7.097 52,107 -0.07(-0.91%)
Apr 12, 2005 7.138 7.162 7.103 7.162 35,900 +0.03(+0.42%)
Apr 11, 2005 7.144 7.168 7.103 7.132 18,907 -0.01(-0.17%)
Apr 08, 2005 7.020 7.168 6.990 7.144 70,113 +0.13(+1.86%)
Apr 07, 2005 7.061 7.073 7.008 7.014 27,010 -0.05(-0.67%)
Apr 06, 2005 7.316 7.328 7.049 7.061 28,135 -0.20(-2.77%)
Apr 05, 2005 7.357 7.375 7.257 7.262 17,444 -0.09(-1.29%)
Apr 04, 2005 7.434 7.464 7.067 7.357 38,601 -0.07(-0.88%)
Apr 01, 2005 7.405 7.434 7.286 7.422 39,052 +0.05(+0.64%)
Mar 31, 2005 7.310 7.405 7.286 7.375 58,747 +0.07(+0.89%)
Mar 30, 2005 7.274 7.464 7.262 7.310 119,182 +0.05(+0.73%)
Mar 29, 2005 7.375 7.375 7.257 7.257 16,881 -0.09(-1.21%)
Mar 28, 2005 7.144 7.399 7.114 7.345 20,820 +0.20(+2.82%)
Mar 24, 2005 7.073 7.180 7.008 7.144 63,136 +0.07(+1.01%)
Mar 23, 2005 6.919 7.108 6.871 7.073 36,576 +0.11(+1.62%)
Mar 22, 2005 7.049 7.085 6.960 6.960 24,534 -0.14(-2.00%)
Mar 21, 2005 7.120 7.126 7.020 7.103 14,630 -0.01(-0.17%)
Mar 18, 2005 7.162 7.162 7.049 7.114 47,942 -0.05(-0.66%)
Mar 17, 2005 7.334 7.339 7.162 7.162 10,916 -0.15(-2.03%)
Mar 16, 2005 7.156 7.322 7.156 7.310 13,392 +0.11(+1.48%)
Mar 15, 2005 7.079 7.221 7.043 7.203 23,971 +0.12(+1.76%)
Mar 14, 2005 6.984 7.079 6.895 7.079 77,541 +0.04(+0.50%)
Mar 11, 2005 7.079 7.162 7.014 7.043 29,260 -0.05(-0.67%)
Mar 10, 2005 7.138 7.162 6.943 7.091 60,435 -0.11(-1.48%)
Mar 09, 2005 7.476 7.476 7.174 7.197 30,386 -0.28(-3.72%)
Mar 08, 2005 7.399 7.523 7.375 7.476 14,180 +0.08(+1.04%)
Mar 07, 2005 7.571 7.618 7.381 7.399 20,370 -0.14(-1.89%)
Mar 04, 2005 7.701 7.730 7.517 7.541 32,074 -0.20(-2.53%)
Mar 03, 2005 7.831 7.831 7.671 7.736 37,701 -0.02(-0.23%)
Mar 02, 2005 7.671 7.754 7.582 7.754 28,810 +0.08(+1.08%)
Mar 01, 2005 7.493 7.671 7.440 7.671 34,437 +0.18(+2.37%)
Feb 28, 2005 7.760 7.760 7.476 7.493 90,146 -0.23(-2.99%)
Feb 25, 2005 7.730 7.961 7.671 7.725 60,097 -0.07(-0.84%)
Feb 24, 2005 7.760 7.855 7.648 7.790 24,871 -0.01(-0.08%)
Feb 23, 2005 8.027 8.027 7.778 7.796 38,264 -0.23(-2.88%)
Feb 22, 2005 8.234 8.234 7.932 8.027 36,013 -0.21(-2.59%)
Feb 18, 2005 8.477 8.477 8.240 8.240 11,141 -0.23(-2.73%)
Feb 17, 2005 8.589 8.589 8.471 8.471 13,505 -0.09(-1.04%)
Feb 16, 2005 8.388 8.637 8.388 8.560 155,195 +0.17(+2.05%)
Feb 15, 2005 8.382 8.459 8.358 8.388 48,843 -0.02(-0.28%)
Feb 14, 2005 8.536 8.536 8.394 8.412 129,986 -0.12(-1.46%)
Feb 11, 2005 8.406 8.583 8.370 8.536 182,318 +0.10(+1.19%)
Feb 10, 2005 8.530 8.560 8.323 8.435 110,066 -0.05(-0.63%)
Feb 09, 2005 8.447 8.506 8.412 8.489 23,521 +0.04(+0.49%)
Feb 08, 2005 8.323 8.471 8.323 8.447 44,229 +0.07(+0.85%)
Feb 07, 2005 8.062 8.382 8.062 8.376 54,020 +0.25(+3.14%)
Feb 04, 2005 8.027 8.157 8.027 8.121 25,997 +0.05(+0.66%)
Feb 03, 2005 8.098 8.098 7.944 8.068 57,734 -0.04(-0.44%)
Feb 02, 2005 7.938 8.115 7.902 8.104 42,540 +0.14(+1.71%)
Feb 01, 2005 8.115 8.115 7.938 7.967 40,627 -0.15(-1.82%)
Jan 31, 2005 8.139 8.145 8.050 8.115 59,422 +0.01(+0.07%)
Jan 28, 2005 8.115 8.133 7.920 8.110 39,952 -0.01(-0.07%)
Jan 27, 2005 8.471 8.477 7.932 8.115 208,428 -0.36(-4.26%)
Jan 26, 2005 8.400 8.578 8.329 8.477 118,056 +0.09(+1.06%)
Jan 25, 2005 8.151 8.388 8.151 8.388 56,046 +0.25(+3.06%)
Jan 24, 2005 8.015 8.187 8.009 8.139 78,216 +0.07(+0.81%)
Jan 21, 2005 8.234 8.240 8.074 8.074 96,786 -0.16(-1.94%)
Jan 20, 2005 8.234 8.258 8.110 8.234 79,342 +0.00(+0.00%)
Jan 19, 2005 8.204 8.246 8.145 8.234 41,978 +0.09(+1.09%)
Jan 18, 2005 7.908 8.204 7.879 8.145 148,893 +0.30(+3.77%)
Jan 14, 2005 7.713 7.950 7.689 7.849 44,791 +0.12(+1.61%)
Jan 13, 2005 7.701 7.849 7.642 7.725 73,715 -0.01(-0.15%)
Jan 12, 2005 7.701 7.790 7.582 7.736 80,467 +0.04(+0.46%)
Jan 11, 2005 7.227 7.707 7.144 7.701 281,355 +0.47(+6.56%)
Jan 10, 2005 7.120 7.239 7.067 7.227 37,926 +0.08(+1.16%)
Jan 07, 2005 7.197 7.268 7.138 7.144 31,286 -0.05(-0.74%)
Jan 06, 2005 7.387 7.411 7.150 7.197 84,406 -0.23(-3.11%)
Jan 05, 2005 7.464 7.464 7.316 7.428 115,580 -0.02(-0.24%)
Jan 04, 2005 7.653 7.653 7.375 7.446 96,898 -0.20(-2.63%)
Jan 03, 2005 7.730 7.819 7.600 7.648 180,292 -0.11(-1.45%)
Dec 31, 2004 7.582 7.760 7.517 7.760 91,496 +0.21(+2.75%)
Dec 30, 2004 7.345 7.606 7.345 7.553 82,718 +0.15(+2.00%)
Dec 29, 2004 7.245 7.606 7.221 7.405 112,879 +0.18(+2.46%)
Dec 28, 2004 7.274 7.304 7.221 7.227 63,136 -0.03(-0.41%)
Dec 27, 2004 7.334 7.334 7.203 7.257 52,669 -0.07(-0.97%)
Dec 23, 2004 7.446 7.446 7.292 7.328 39,277 +0.10(+1.39%)
Dec 22, 2004 7.132 7.227 7.049 7.227 78,666 +0.04(+0.49%)
Dec 21, 2004 7.399 7.399 7.049 7.191 145,854 -0.21(-2.80%)
Dec 20, 2004 7.422 7.600 7.328 7.399 97,686 -0.02(-0.32%)
Dec 17, 2004 7.375 7.434 7.339 7.422 149,456 +0.08(+1.05%)
Dec 16, 2004 7.286 7.405 7.286 7.345 114,230 +0.09(+1.22%)
Dec 15, 2004 7.049 7.257 7.037 7.257 158,571 +0.21(+2.94%)
Dec 14, 2004 7.031 7.049 6.877 7.049 153,394 -0.01(-0.08%)
Dec 13, 2004 6.931 7.055 6.771 7.055 180,742 +0.10(+1.45%)
Dec 10, 2004 6.848 6.954 6.836 6.954 53,570 +0.11(+1.56%)
Dec 09, 2004 6.741 6.895 6.723 6.848 99,374 +0.11(+1.67%)
Dec 08, 2004 6.700 6.759 6.670 6.735 74,502 +0.05(+0.71%)
Dec 07, 2004 6.676 6.729 6.635 6.688 33,875 +0.00(+0.00%)
Dec 06, 2004 6.670 6.694 6.652 6.688 27,572 +0.01(+0.18%)
Dec 03, 2004 6.682 6.706 6.658 6.676 28,698 -0.01(-0.18%)
Dec 02, 2004 6.664 6.735 6.629 6.688 112,204 +0.07(+0.98%)
Dec 01, 2004 6.688 6.688 6.552 6.623 96,673 -0.07(-0.97%)
Nov 30, 2004 6.214 6.771 6.214 6.688 90,146 +0.11(+1.62%)
Nov 29, 2004 6.723 6.747 6.516 6.581 604,801 -0.12(-1.77%)
Nov 26, 2004 6.723 6.723 6.700 6.700 7,877 -0.04(-0.62%)
Nov 24, 2004 6.694 6.741 6.670 6.741 32,074 +0.05(+0.71%)
Nov 23, 2004 6.741 6.741 6.670 6.694 32,299 -0.05(-0.70%)
Nov 22, 2004 6.741 6.753 6.712 6.741 31,849 +0.00(+0.00%)
Nov 19, 2004 6.664 6.747 6.605 6.741 176,916 +0.09(+1.34%)
Nov 18, 2004 6.629 6.652 6.623 6.652 11,816 +0.02(+0.27%)
Nov 17, 2004 6.646 6.706 6.605 6.635 63,136 +0.02(+0.36%)
Nov 16, 2004 6.629 6.688 6.599 6.611 40,065 -0.02(-0.36%)
Nov 15, 2004 6.629 6.694 6.605 6.635 39,727 +0.00(+0.00%)
Nov 12, 2004 6.635 6.682 6.611 6.635 46,705 -0.01(-0.09%)
Nov 11, 2004 6.599 6.640 6.575 6.640 51,319 +0.04(+0.54%)
Nov 10, 2004 6.575 6.635 6.546 6.605 102,413 +0.09(+1.36%)
Nov 09, 2004 6.652 6.700 6.510 6.516 47,717 -0.07(-0.99%)
Nov 08, 2004 6.558 6.664 6.546 6.581 53,007 +0.02(+0.36%)
Nov 05, 2004 6.232 6.866 6.232 6.558 121,433 +0.53(+8.85%)
Nov 04, 2004 5.936 6.090 5.906 6.024 35,788 +0.15(+2.52%)
Nov 03, 2004 5.924 5.953 5.811 5.876 17,218 -0.02(-0.30%)
Nov 02, 2004 5.853 5.977 5.853 5.894 18,119 -0.01(-0.20%)
Nov 01, 2004 5.936 6.013 5.882 5.906 49,180 -0.04(-0.70%)
Oct 29, 2004 5.687 6.007 5.687 5.947 38,489 +0.28(+5.02%)
Oct 28, 2004 5.574 5.663 5.556 5.663 31,849 +0.09(+1.59%)
Oct 27, 2004 5.728 5.764 5.568 5.574 40,065 -0.16(-2.79%)
Oct 26, 2004 5.805 5.811 5.716 5.734 16,543 -0.07(-1.22%)
Oct 25, 2004 5.793 5.841 5.770 5.805 6,302 +0.01(+0.20%)
Oct 22, 2004 5.870 5.918 5.787 5.793 8,553 -0.12(-2.00%)
Oct 21, 2004 5.953 5.953 5.870 5.912 6,527 +0.00(+0.00%)
Oct 20, 2004 5.853 5.924 5.799 5.912 9,003 +0.03(+0.50%)
Oct 19, 2004 5.947 5.983 5.876 5.882 13,617 -0.04(-0.60%)
Oct 18, 2004 5.983 5.983 5.876 5.918 8,103 -0.01(-0.10%)
Oct 15, 2004 5.859 5.930 5.859 5.924 3,826 +0.07(+1.11%)
Oct 14, 2004 5.965 5.965 5.829 5.859 4,051 -0.08(-1.30%)
Oct 13, 2004 5.924 5.977 5.882 5.936 31,174 +0.04(+0.60%)
Oct 12, 2004 5.864 5.900 5.841 5.900 12,154 +0.03(+0.50%)
Oct 11, 2004 5.864 5.870 5.864 5.870 7,427 -0.04(-0.70%)
Oct 08, 2004 5.924 5.941 5.900 5.912 7,090 -0.01(-0.10%)
Oct 07, 2004 5.953 5.953 5.894 5.918 13,617 -0.09(-1.48%)
Oct 06, 2004 6.167 6.167 6.007 6.007 12,154 -0.14(-2.22%)
Oct 05, 2004 6.261 6.315 6.143 6.143 16,431 -0.12(-1.89%)
Oct 04, 2004 6.184 6.267 6.155 6.261 18,344 +0.14(+2.22%)
Oct 01, 2004 6.095 6.131 6.060 6.125 18,569 +0.03(+0.49%)
Sep 30, 2004 5.995 6.131 5.959 6.095 38,714 +0.13(+2.18%)
Sep 29, 2004 5.995 6.042 5.953 5.965 4,276 +0.01(+0.10%)
Sep 28, 2004 5.912 5.959 5.900 5.959 4,389 +0.07(+1.21%)
Sep 27, 2004 5.882 5.906 5.882 5.888 22,283 -0.02(-0.30%)
Sep 24, 2004 5.835 5.924 5.835 5.906 7,540 +0.11(+1.84%)
Sep 23, 2004 5.941 5.941 5.722 5.799 16,093 -0.05(-0.91%)
Sep 22, 2004 5.930 5.930 5.847 5.853 28,810 -0.09(-1.59%)
Sep 21, 2004 6.054 6.078 5.936 5.947 10,241 -0.04(-0.59%)
Sep 20, 2004 5.936 6.001 5.936 5.983 15,418 +0.01(+0.10%)
Sep 17, 2004 6.072 6.072 5.930 5.977 20,145 -0.06(-0.98%)
Sep 16, 2004 5.995 6.042 5.995 6.036 7,877 +0.07(+1.19%)
Sep 15, 2004 5.983 5.995 5.959 5.965 4,614 -0.08(-1.27%)
Sep 14, 2004 6.048 6.119 5.983 6.042 4,389 -0.05(-0.78%)
Sep 13, 2004 6.178 6.214 6.090 6.090 14,067 -0.03(-0.48%)
Sep 10, 2004 6.072 6.161 6.024 6.119 14,630 +0.05(+0.78%)
Sep 09, 2004 5.888 6.084 5.888 6.072 31,849 +0.18(+3.12%)
Sep 08, 2004 6.007 6.042 5.888 5.888 7,540 -0.08(-1.29%)
Sep 07, 2004 5.924 5.983 5.918 5.965 9,115 +0.05(+0.80%)
Sep 03, 2004 5.953 5.959 5.782 5.918 12,154 -0.01(-0.10%)
Sep 02, 2004 5.953 5.965 5.924 5.924 38,601 -0.04(-0.70%)
Sep 01, 2004 6.090 6.090 5.894 5.965 31,286 -0.14(-2.33%)
Aug 31, 2004 6.190 6.195 6.095 6.107 11,366 -0.08(-1.34%)
Aug 30, 2004 6.291 6.291 6.167 6.190 15,868 -0.14(-2.15%)
Aug 27, 2004 6.362 6.362 6.303 6.327 4,051 -0.01(-0.19%)
Aug 26, 2004 6.362 6.362 6.303 6.338 4,276 +0.04(+0.56%)
Aug 25, 2004 6.261 6.309 6.255 6.303 3,601 +0.01(+0.19%)
Aug 24, 2004 6.368 6.368 6.279 6.291 3,938 -0.07(-1.12%)
Aug 23, 2004 6.291 6.445 6.291 6.362 7,540 +0.05(+0.85%)
Aug 20, 2004 6.250 6.309 6.196 6.309 7,315 +0.08(+1.33%)
Aug 19, 2004 6.220 6.250 6.208 6.226 12,379 +0.01(+0.19%)
Aug 18, 2004 6.178 6.220 6.137 6.214 6,865 +0.02(+0.29%)
Aug 17, 2004 6.238 6.238 6.101 6.196 10,241 -0.04(-0.66%)
Aug 16, 2004 6.244 6.291 6.167 6.238 14,180 +0.05(+0.86%)
Aug 13, 2004 6.042 6.309 6.042 6.184 20,595 +0.17(+2.76%)
Aug 12, 2004 5.876 6.066 5.876 6.018 19,132 +0.09(+1.60%)
Aug 11, 2004 5.918 5.953 5.864 5.924 43,553 +0.01(+0.10%)
Aug 10, 2004 5.924 5.983 5.888 5.918 35,788 +0.01(+0.10%)
Aug 09, 2004 5.924 6.072 5.864 5.912 52,332 +0.08(+1.32%)
Aug 06, 2004 5.705 5.835 5.687 5.835 37,701 +0.15(+2.71%)
Aug 05, 2004 5.776 5.776 5.639 5.681 13,955 -0.11(-1.84%)
Aug 04, 2004 5.752 5.799 5.728 5.787 21,945 +0.02(+0.31%)
Aug 03, 2004 5.770 5.853 5.770 5.770 71,014 -0.01(-0.10%)
Aug 02, 2004 5.770 5.811 5.746 5.776 12,492 -0.02(-0.41%)
Jul 30, 2004 5.776 5.924 5.746 5.799 28,135 -0.01(-0.20%)
Jul 29, 2004 5.551 5.864 5.551 5.811 30,161 +0.30(+5.37%)
Jul 28, 2004 5.272 5.533 5.248 5.515 26,785 +0.21(+4.02%)
Jul 27, 2004 5.402 5.402 5.272 5.302 86,770 -0.11(-2.08%)
Jul 26, 2004 5.805 5.805 5.414 5.414 19,244 -0.40(-6.83%)
Jul 23, 2004 5.924 6.013 5.805 5.811 6,189 -0.14(-2.39%)
Jul 22, 2004 5.953 5.971 5.918 5.953 85,081 -0.03(-0.50%)
Jul 21, 2004 6.042 6.042 5.983 5.983 19,019 +0.00(+0.00%)
Jul 20, 2004 6.226 6.226 5.924 5.983 27,122 -0.30(-4.81%)
Jul 19, 2004 5.983 6.409 5.900 6.285 20,032 +0.27(+4.43%)
Jul 16, 2004 6.155 6.178 6.013 6.018 8,890 -0.16(-2.59%)
Jul 15, 2004 6.309 6.309 6.167 6.178 16,768 -0.12(-1.97%)
Jul 14, 2004 6.338 6.415 6.279 6.303 4,951 -0.04(-0.56%)
Jul 13, 2004 6.338 6.404 6.327 6.338 14,292 +0.00(+0.00%)
Jul 12, 2004 6.344 6.386 6.332 6.338 14,968 +0.01(+0.19%)
Jul 09, 2004 6.338 6.344 6.309 6.327 15,980 -0.01(-0.19%)
Jul 08, 2004 6.267 6.392 6.244 6.338 37,926 +0.07(+1.13%)
Jul 07, 2004 6.457 6.457 6.250 6.267 25,772 -0.19(-2.94%)
Jul 06, 2004 6.575 6.575 6.457 6.457 21,045 -0.18(-2.68%)
Jul 02, 2004 6.569 6.635 6.492 6.635 5,852 +0.07(+1.08%)
Jul 01, 2004 6.664 6.687 6.486 6.563 66,287 -0.10(-1.51%)
Jun 30, 2004 6.635 6.800 6.617 6.664 12,829 +0.07(+1.08%)
Jun 29, 2004 6.635 6.635 6.534 6.593 14,743 -0.02(-0.27%)
Jun 28, 2004 6.617 6.664 6.611 6.611 11,254 +0.02(+0.27%)
Jun 25, 2004 6.605 6.623 6.575 6.593 36,013 -0.01(-0.18%)
Jun 24, 2004 6.712 6.712 6.581 6.605 7,427 -0.12(-1.76%)
Jun 23, 2004 6.800 6.806 6.700 6.723 11,254 -0.09(-1.30%)
Jun 22, 2004 6.765 6.866 6.635 6.812 27,572 -0.01(-0.17%)
Jun 21, 2004 6.753 6.824 6.741 6.824 7,877 +0.04(+0.61%)
Jun 18, 2004 6.706 6.806 6.700 6.783 18,231 +0.08(+1.15%)
Jun 17, 2004 6.635 6.723 6.581 6.706 8,890 +0.10(+1.52%)
Jun 16, 2004 6.546 6.605 6.516 6.605 14,855 +0.08(+1.18%)
Jun 15, 2004 6.812 6.901 6.516 6.528 31,286 -0.25(-3.67%)
Jun 14, 2004 6.818 6.871 6.753 6.777 25,096 +0.01(+0.09%)
Jun 10, 2004 6.812 6.812 6.741 6.771 21,720 -0.04(-0.61%)
Jun 09, 2004 6.931 6.960 6.723 6.812 27,460 -0.18(-2.54%)
Jun 08, 2004 6.753 7.037 6.729 6.990 9,791 +0.18(+2.70%)
Jun 07, 2004 6.368 6.806 6.350 6.806 16,543 +0.47(+7.38%)
Jun 04, 2004 6.415 6.415 6.279 6.338 22,395 -0.05(-0.74%)
Jun 03, 2004 6.546 6.546 6.220 6.386 28,810 -0.20(-2.97%)
Jun 02, 2004 6.575 6.605 6.522 6.581 12,604 +0.04(+0.63%)
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.