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, 2010 2.917 2.953 2.836 2.917 79,986 -0.03(-0.92%)
May 27, 2010 3.007 3.080 2.944 2.944 81,091 +0.02(+0.62%)
May 26, 2010 2.926 3.206 2.908 2.926 568 -0.16(-5.26%)
May 25, 2010 3.025 3.116 3.025 3.089 88,162 -0.07(-2.29%)
May 24, 2010 3.143 3.242 3.134 3.161 67,571 +0.03(+0.86%)
May 21, 2010 3.098 3.188 3.080 3.134 84,076 +0.00(+0.00%)
May 20, 2010 3.143 3.161 3.134 3.134 174,287 -0.05(-1.70%)
May 19, 2010 3.224 3.224 3.170 3.188 109,982 -0.01(-0.28%)
May 18, 2010 3.242 3.314 3.174 3.197 145,248 -0.05(-1.67%)
May 17, 2010 3.260 3.351 3.224 3.251 88,932 +0.00(+0.00%)
May 14, 2010 3.251 3.287 3.143 3.251 98,580 +0.03(+0.84%)
May 13, 2010 3.251 3.285 3.206 3.224 63,773 -0.05(-1.38%)
May 12, 2010 3.342 3.387 3.251 3.269 79,036 -0.07(-2.16%)
May 11, 2010 3.278 3.351 3.278 3.342 22,959 +0.01(+0.27%)
May 10, 2010 3.305 3.342 3.305 3.333 64,038 +0.05(+1.65%)
May 07, 2010 3.260 3.378 3.242 3.278 59,595 +0.00(+0.00%)
May 06, 2010 3.378 3.594 3.224 3.278 113,423 -0.22(-6.20%)
May 05, 2010 3.540 3.576 3.343 3.495 63,051 +0.07(+2.09%)
May 04, 2010 3.558 3.585 3.361 3.423 78,650 -0.16(-4.50%)
May 03, 2010 3.549 3.710 3.432 3.585 70,632 +0.06(+1.78%)
Apr 30, 2010 3.630 3.665 3.513 3.522 62,895 -0.13(-3.44%)
Apr 29, 2010 3.737 3.737 3.495 3.647 78,155 -0.05(-1.45%)
Apr 28, 2010 3.710 3.719 3.647 3.701 17,675 +0.03(+0.73%)
Apr 27, 2010 3.773 3.773 3.674 3.674 34,121 -0.04(-1.20%)
Apr 26, 2010 3.719 3.755 3.683 3.719 29,383 +0.00(+0.00%)
Apr 23, 2010 3.746 3.773 3.692 3.719 38,789 -0.04(-0.95%)
Apr 22, 2010 3.683 3.755 3.683 3.755 27,251 +0.04(+1.21%)
Apr 21, 2010 3.656 3.719 3.630 3.710 32,613 +0.04(+1.22%)
Apr 20, 2010 3.585 3.683 3.585 3.665 25,286 +0.09(+2.51%)
Apr 19, 2010 3.585 3.603 3.558 3.576 25,570 -0.01(-0.25%)
Apr 16, 2010 3.683 3.683 3.567 3.585 42,738 -0.10(-2.68%)
Apr 15, 2010 3.638 3.746 3.612 3.683 42,486 +0.05(+1.48%)
Apr 14, 2010 3.585 3.656 3.513 3.630 58,931 +0.07(+2.02%)
Apr 13, 2010 3.558 3.997 3.540 3.558 36,317 +0.00(+0.00%)
Apr 12, 2010 3.621 3.621 3.540 3.558 39,525 +0.08(+2.32%)
Apr 09, 2010 3.513 3.567 3.423 3.477 42,588 -0.03(-0.77%)
Apr 08, 2010 3.504 3.585 3.468 3.504 39,021 -0.04(-1.26%)
Apr 07, 2010 3.594 3.612 3.531 3.549 32,324 -0.07(-1.98%)
Apr 06, 2010 3.630 3.630 3.576 3.621 35,552 -0.02(-0.49%)
Apr 05, 2010 3.531 3.638 3.495 3.638 100,302 +0.13(+3.57%)
Apr 01, 2010 3.567 3.513 3.513 3.513 47,200 -0.04(-1.01%)
Mar 31, 2010 3.441 3.567 3.441 3.549 38,480 +0.08(+2.33%)
Mar 30, 2010 3.405 3.585 3.379 3.468 173,597 +0.08(+2.38%)
Mar 29, 2010 3.477 3.495 3.316 3.388 50,330 -0.10(-2.83%)
Mar 26, 2010 3.486 3.558 3.468 3.486 33,076 +0.03(+0.78%)
Mar 25, 2010 3.585 3.630 3.450 3.459 47,625 -0.10(-2.77%)
Mar 24, 2010 3.585 3.585 3.531 3.558 43,836 -0.04(-1.24%)
Mar 23, 2010 3.585 3.638 3.522 3.603 61,397 +0.03(+0.75%)
Mar 22, 2010 3.504 3.585 3.343 3.576 96,349 +0.04(+1.01%)
Mar 19, 2010 3.405 3.540 3.271 3.540 149,986 +0.16(+4.77%)
Mar 18, 2010 3.396 3.441 3.343 3.379 46,159 -0.04(-1.05%)
Mar 17, 2010 3.432 3.432 3.405 3.414 15,672 +0.00(+0.00%)
Mar 16, 2010 3.388 3.414 3.379 3.414 22,003 +0.03(+0.79%)
Mar 15, 2010 3.371 3.388 3.361 3.388 25,297 +0.04(+1.34%)
Mar 12, 2010 3.379 3.422 3.316 3.343 46,678 -0.01(-0.27%)
Mar 11, 2010 3.325 3.388 3.316 3.352 43,729 -0.01(-0.27%)
Mar 10, 2010 3.370 3.441 3.352 3.361 37,584 +0.01(+0.27%)
Mar 09, 2010 3.370 3.450 3.334 3.352 90,482 -0.01(-0.27%)
Mar 08, 2010 3.361 3.423 3.311 3.361 35,560 +0.03(+0.81%)
Mar 05, 2010 3.361 3.395 3.280 3.334 66,898 +0.00(+0.00%)
Mar 04, 2010 3.379 3.405 3.271 3.334 55,104 -0.04(-1.33%)
Mar 03, 2010 3.459 3.459 3.343 3.379 32,863 -0.06(-1.82%)
Mar 02, 2010 3.423 3.486 3.405 3.441 89,314 +0.04(+1.05%)
Mar 01, 2010 3.307 3.468 3.226 3.405 76,194 +0.10(+2.98%)
Feb 26, 2010 3.217 3.307 3.163 3.307 67,875 +0.08(+2.50%)
Feb 25, 2010 3.253 3.280 3.181 3.226 35,011 -0.09(-2.70%)
Feb 24, 2010 3.307 3.352 3.280 3.316 35,836 +0.02(+0.54%)
Feb 23, 2010 3.307 3.316 3.226 3.298 42,182 -0.01(-0.27%)
Feb 22, 2010 3.289 3.334 3.244 3.307 19,209 +0.02(+0.54%)
Feb 19, 2010 3.271 3.307 3.253 3.289 27,839 +0.02(+0.55%)
Feb 18, 2010 3.253 3.289 3.226 3.271 16,589 +0.01(+0.27%)
Feb 17, 2010 3.316 3.316 3.208 3.262 27,151 -0.04(-1.09%)
Feb 16, 2010 3.262 3.316 3.235 3.298 30,004 +0.08(+2.51%)
Feb 12, 2010 3.181 3.217 3.217 3.217 34,926 +0.01(+0.28%)
Feb 11, 2010 3.137 3.217 3.128 3.208 47,618 +0.07(+2.29%)
Feb 10, 2010 3.172 3.190 3.119 3.137 34,926 -0.07(-2.23%)
Feb 09, 2010 3.199 3.208 3.137 3.208 21,488 +0.06(+1.99%)
Feb 08, 2010 3.155 3.155 3.092 3.146 73,422 +0.01(+0.29%)
Feb 05, 2010 3.128 3.172 3.030 3.137 53,969 +0.03(+0.86%)
Feb 04, 2010 3.154 3.199 3.101 3.110 66,621 -0.08(-2.51%)
Feb 03, 2010 3.243 3.297 3.163 3.190 37,245 -0.07(-2.18%)
Feb 02, 2010 3.261 3.359 3.261 3.261 58,858 +0.02(+0.55%)
Feb 01, 2010 3.145 3.261 3.110 3.243 45,568 +0.13(+4.29%)
Jan 29, 2010 3.110 3.217 3.110 3.110 147,618 +0.00(+0.00%)
Jan 28, 2010 3.181 3.217 3.101 3.110 58,803 -0.07(-2.23%)
Jan 27, 2010 3.101 3.199 3.101 3.181 28,668 +0.07(+2.29%)
Jan 26, 2010 3.145 3.172 3.101 3.110 51,924 -0.04(-1.13%)
Jan 25, 2010 3.172 3.270 3.119 3.145 63,492 -0.01(-0.28%)
Jan 22, 2010 3.181 3.323 3.154 3.154 109,868 -0.02(-0.56%)
Jan 21, 2010 3.261 3.332 3.154 3.172 140,071 -0.09(-2.72%)
Jan 20, 2010 3.252 3.368 3.225 3.261 70,244 -0.04(-1.08%)
Jan 19, 2010 3.377 3.456 3.270 3.297 87,865 -0.02(-0.54%)
Jan 15, 2010 3.385 3.314 3.314 3.314 104,439 -0.05(-1.58%)
Jan 14, 2010 3.385 3.456 3.341 3.368 33,073 -0.03(-0.79%)
Jan 13, 2010 3.456 3.474 3.359 3.394 44,209 -0.04(-1.04%)
Jan 12, 2010 3.492 3.492 3.421 3.430 43,857 -0.08(-2.28%)
Jan 11, 2010 3.501 3.608 3.483 3.510 67,909 +0.07(+2.07%)
Jan 08, 2010 3.492 3.510 3.394 3.439 59,693 -0.08(-2.27%)
Jan 07, 2010 3.474 3.519 3.439 3.519 38,474 +0.08(+2.33%)
Jan 06, 2010 3.545 3.554 3.439 3.439 46,707 -0.12(-3.49%)
Jan 05, 2010 3.599 3.599 3.510 3.563 85,600 -0.04(-0.99%)
Jan 04, 2010 3.421 3.599 3.385 3.599 220,564 +0.24(+7.14%)
Dec 31, 2009 3.394 3.359 3.359 3.359 160,822 -0.04(-1.31%)
Dec 30, 2009 3.465 3.492 3.341 3.403 57,631 -0.06(-1.79%)
Dec 29, 2009 3.554 3.554 3.439 3.465 52,399 -0.07(-2.01%)
Dec 28, 2009 3.563 3.616 3.510 3.536 62,567 +0.01(+0.25%)
Dec 24, 2009 3.412 3.563 3.368 3.528 40,564 +0.12(+3.66%)
Dec 23, 2009 3.279 3.428 3.243 3.403 70,653 +0.12(+3.79%)
Dec 22, 2009 3.359 3.359 3.252 3.279 61,737 -0.08(-2.38%)
Dec 21, 2009 3.359 3.394 3.234 3.359 83,293 -0.04(-1.05%)
Dec 18, 2009 3.234 3.403 3.128 3.394 204,834 +0.20(+6.41%)
Dec 17, 2009 3.145 3.217 3.119 3.190 47,920 +0.03(+0.84%)
Dec 16, 2009 3.163 3.190 3.128 3.163 80,166 +0.04(+1.42%)
Dec 15, 2009 3.199 3.244 3.119 3.119 61,917 -0.10(-3.04%)
Dec 14, 2009 3.199 3.234 3.190 3.217 64,465 +0.02(+0.56%)
Dec 11, 2009 3.243 3.270 3.092 3.199 67,736 -0.02(-0.55%)
Dec 10, 2009 3.243 3.305 3.172 3.217 75,441 +0.00(+0.00%)
Dec 09, 2009 3.208 3.314 3.181 3.217 120,968 +0.07(+2.26%)
Dec 08, 2009 3.723 3.821 3.083 3.145 379,557 -0.63(-16.71%)
Dec 07, 2009 3.954 3.998 3.776 3.776 46,497 -0.17(-4.28%)
Dec 04, 2009 3.892 3.972 3.830 3.945 46,649 +0.15(+3.98%)
Dec 03, 2009 4.016 4.061 3.794 3.794 87,522 -0.18(-4.47%)
Dec 02, 2009 4.105 4.185 3.910 3.972 62,295 -0.14(-3.46%)
Dec 01, 2009 4.105 4.203 4.007 4.114 43,074 +0.06(+1.54%)
Nov 30, 2009 3.954 4.052 3.865 4.052 64,153 +0.09(+2.24%)
Nov 27, 2009 3.954 4.114 3.954 3.963 47,883 -0.08(-1.98%)
Nov 25, 2009 4.061 4.176 4.016 4.043 28,360 -0.01(-0.22%)
Nov 24, 2009 4.025 4.052 3.954 4.052 74,888 +0.02(+0.44%)
Nov 23, 2009 4.123 4.221 4.003 4.034 65,055 -0.01(-0.22%)
Nov 20, 2009 3.998 4.078 3.954 4.043 44,764 +0.03(+0.66%)
Nov 19, 2009 4.167 4.185 3.998 4.016 77,646 -0.17(-4.03%)
Nov 18, 2009 4.221 4.238 4.167 4.185 30,852 -0.04(-1.05%)
Nov 17, 2009 4.203 4.327 4.176 4.230 43,269 +0.01(+0.21%)
Nov 16, 2009 4.203 4.363 4.141 4.221 89,029 +0.07(+1.71%)
Nov 13, 2009 4.185 4.301 4.096 4.150 38,193 +0.03(+0.65%)
Nov 12, 2009 4.283 4.416 4.105 4.123 61,626 -0.15(-3.53%)
Nov 11, 2009 4.354 4.425 4.274 4.274 47,974 -0.01(-0.21%)
Nov 10, 2009 4.345 4.461 4.265 4.283 50,072 -0.12(-2.63%)
Nov 09, 2009 4.425 4.541 4.318 4.398 91,352 +0.04(+0.81%)
Nov 06, 2009 4.292 4.416 4.274 4.363 38,518 +0.00(+0.00%)
Nov 05, 2009 4.167 4.398 4.043 4.363 63,867 +0.26(+6.28%)
Nov 04, 2009 4.407 4.443 4.087 4.105 75,635 -0.26(-5.91%)
Nov 03, 2009 4.221 4.443 4.078 4.363 66,780 +0.11(+2.51%)
Nov 02, 2009 4.238 4.381 4.158 4.256 34,136 +0.04(+0.84%)
Oct 30, 2009 4.274 4.443 4.212 4.221 65,219 -0.11(-2.46%)
Oct 29, 2009 4.381 4.487 4.274 4.327 66,251 -0.11(-2.40%)
Oct 28, 2009 4.452 4.514 4.354 4.434 57,363 -0.04(-0.99%)
Oct 27, 2009 4.523 4.603 4.363 4.478 70,490 -0.02(-0.40%)
Oct 26, 2009 4.425 4.576 4.354 4.496 50,645 +0.09(+2.02%)
Oct 23, 2009 4.576 4.576 4.372 4.407 206,477 -0.54(-10.95%)
Oct 22, 2009 4.789 4.967 4.789 4.949 40,600 +0.15(+3.15%)
Oct 21, 2009 4.869 5.145 4.772 4.798 54,418 -0.07(-1.46%)
Oct 20, 2009 4.843 4.914 4.834 4.869 31,027 +0.08(+1.67%)
Oct 19, 2009 4.727 4.931 4.727 4.789 52,667 +0.02(+0.37%)
Oct 16, 2009 4.789 4.834 4.620 4.772 134,478 -0.12(-2.36%)
Oct 15, 2009 4.976 4.976 4.843 4.887 64,366 -0.14(-2.83%)
Oct 14, 2009 5.136 5.136 4.985 5.029 40,389 -0.04(-0.88%)
Oct 13, 2009 5.038 5.109 5.003 5.074 28,958 +0.02(+0.35%)
Oct 12, 2009 5.216 5.251 5.020 5.056 47,442 -0.05(-1.04%)
Oct 09, 2009 5.020 5.189 4.958 5.109 57,559 +0.06(+1.23%)
Oct 08, 2009 5.278 5.438 5.047 5.047 110,804 -0.17(-3.24%)
Oct 07, 2009 5.225 5.251 5.109 5.216 33,111 -0.04(-0.84%)
Oct 06, 2009 5.216 5.340 5.109 5.260 46,109 +0.06(+1.20%)
Oct 05, 2009 4.967 5.207 4.923 5.198 85,783 +0.29(+5.98%)
Oct 02, 2009 4.931 4.976 4.798 4.905 54,443 -0.10(-1.95%)
Oct 01, 2009 5.047 5.047 4.949 5.003 125,866 -0.06(-1.23%)
Sep 30, 2009 5.251 5.331 5.020 5.065 39,772 -0.17(-3.23%)
Sep 29, 2009 5.269 5.358 5.074 5.234 60,121 -0.02(-0.34%)
Sep 28, 2009 5.109 5.322 5.109 5.251 81,914 +0.20(+4.05%)
Sep 25, 2009 5.065 5.154 4.976 5.047 82,099 -0.02(-0.35%)
Sep 24, 2009 5.065 5.154 4.887 5.065 91,062 +0.01(+0.18%)
Sep 23, 2009 5.225 5.260 4.976 5.056 177,811 -0.14(-2.74%)
Sep 22, 2009 5.376 5.482 5.189 5.198 52,794 -0.15(-2.82%)
Sep 21, 2009 5.242 5.349 5.176 5.349 94,357 +0.04(+0.67%)
Sep 18, 2009 5.527 5.553 5.145 5.314 290,573 -0.19(-3.39%)
Sep 17, 2009 5.553 5.651 5.447 5.500 61,006 -0.11(-1.90%)
Sep 16, 2009 5.509 5.642 5.447 5.607 70,494 +0.09(+1.61%)
Sep 15, 2009 5.651 5.696 5.473 5.518 85,938 -0.13(-2.36%)
Sep 14, 2009 5.802 5.802 5.580 5.651 67,877 -0.19(-3.20%)
Sep 11, 2009 5.545 6.122 5.473 5.838 190,638 +0.28(+4.95%)
Sep 10, 2009 5.091 5.687 5.051 5.562 159,111 +0.45(+8.87%)
Sep 09, 2009 4.958 5.260 4.923 5.109 96,868 +0.12(+2.31%)
Sep 08, 2009 5.242 5.242 4.869 4.994 134,705 -0.25(-4.75%)
Sep 04, 2009 5.118 5.331 5.029 5.242 105,292 +0.12(+2.43%)
Sep 03, 2009 5.091 5.180 4.994 5.118 44,679 +0.03(+0.52%)
Sep 02, 2009 5.065 5.163 4.799 5.091 87,067 -0.01(-0.17%)
Sep 01, 2009 5.287 5.287 4.958 5.100 134,908 -0.21(-4.01%)
Aug 31, 2009 5.349 5.376 5.287 5.314 102,990 -0.06(-1.16%)
Aug 28, 2009 5.473 5.473 5.269 5.376 105,497 -0.10(-1.79%)
Aug 27, 2009 5.385 5.473 5.314 5.473 88,646 +0.11(+1.99%)
Aug 26, 2009 5.349 5.438 5.242 5.367 82,263 -0.01(-0.17%)
Aug 25, 2009 5.545 5.571 5.287 5.376 211,233 -0.25(-4.42%)
Aug 24, 2009 6.113 6.273 5.465 5.625 431,750 -0.45(-7.46%)
Aug 21, 2009 6.335 6.620 5.998 6.078 237,536 -0.28(-4.34%)
Aug 20, 2009 6.095 6.540 6.024 6.353 161,186 +0.26(+4.23%)
Aug 19, 2009 5.802 6.211 5.509 6.095 170,000 +0.18(+3.00%)
Aug 18, 2009 5.838 5.918 5.473 5.918 216,223 +0.10(+1.68%)
Aug 17, 2009 5.482 5.847 5.216 5.820 187,589 +0.24(+4.30%)
Aug 14, 2009 5.687 5.713 5.447 5.580 156,389 -0.08(-1.41%)
Aug 13, 2009 5.447 5.731 5.411 5.660 123,899 +0.23(+4.26%)
Aug 12, 2009 5.198 5.509 5.198 5.429 158,873 +0.22(+4.27%)
Aug 11, 2009 5.296 5.456 5.180 5.207 60,502 -0.13(-2.50%)
Aug 10, 2009 5.420 5.482 5.242 5.340 73,787 -0.04(-0.83%)
Aug 07, 2009 5.314 5.580 5.216 5.385 138,985 +0.17(+3.24%)
Aug 06, 2009 4.985 5.291 4.914 5.216 125,521 +0.24(+4.82%)
Aug 05, 2009 5.225 5.234 4.896 4.976 108,140 -0.26(-4.92%)
Aug 04, 2009 5.038 5.242 4.949 5.234 64,078 +0.17(+3.33%)
Aug 03, 2009 4.860 5.198 4.834 5.065 66,276 +0.20(+4.20%)
Jul 31, 2009 4.940 4.976 4.576 4.860 138,376 -0.12(-2.50%)
Jul 30, 2009 5.171 5.225 4.949 4.985 71,166 -0.13(-2.60%)
Jul 29, 2009 5.216 5.242 5.056 5.118 62,738 -0.16(-3.03%)
Jul 28, 2009 5.029 5.500 5.003 5.278 95,843 +0.24(+4.76%)
Jul 27, 2009 5.045 5.225 4.994 5.038 39,151 +0.04(+0.71%)
Jul 24, 2009 5.242 5.242 4.940 5.003 837 -0.30(-5.70%)
Jul 23, 2009 4.860 5.322 4.860 5.305 121,354 +0.39(+7.96%)
Jul 22, 2009 4.763 5.083 4.763 4.914 65,044 +0.12(+2.60%)
Jul 21, 2009 4.834 4.967 4.709 4.789 51,890 +0.00(+0.00%)
Jul 20, 2009 4.940 5.118 4.665 4.789 161,311 -0.04(-0.74%)
Jul 17, 2009 4.354 5.411 4.354 4.825 665,945 +0.60(+14.08%)
Jul 16, 2009 4.096 4.318 4.096 4.230 44,810 +0.12(+2.81%)
Jul 15, 2009 4.185 4.478 3.847 4.114 182,331 -0.01(-0.22%)
Jul 14, 2009 4.150 4.398 4.016 4.123 127,191 -0.04(-0.85%)
Jul 13, 2009 4.301 4.301 3.963 4.158 84,496 -0.13(-3.11%)
Jul 10, 2009 3.865 4.407 3.776 4.292 118,725 +0.43(+11.03%)
Jul 09, 2009 4.247 4.292 3.839 3.865 147,157 -0.34(-8.03%)
Jul 08, 2009 4.461 4.505 4.087 4.203 168,192 -0.26(-5.78%)
Jul 07, 2009 4.549 4.558 4.443 4.461 133,536 -0.06(-1.38%)
Jul 06, 2009 4.700 4.700 4.416 4.523 132,417 -0.18(-3.78%)
Jul 02, 2009 4.443 4.763 4.309 4.700 156,217 +0.25(+5.59%)
Jul 01, 2009 4.221 4.620 4.185 4.452 191,707 +0.32(+7.74%)
Jun 30, 2009 4.150 4.398 3.998 4.132 196,961 -0.01(-0.21%)
Jun 29, 2009 4.238 4.434 3.998 4.141 142,979 -0.07(-1.69%)
Jun 26, 2009 3.910 4.212 3.910 4.212 221,956 +0.35(+8.97%)
Jun 25, 2009 3.943 4.016 3.759 3.865 86,936 +0.07(+1.87%)
Jun 24, 2009 3.856 4.016 3.776 3.794 101,313 -0.04(-0.93%)
Jun 23, 2009 3.963 3.998 3.510 3.830 272,751 -0.10(-2.49%)
Jun 22, 2009 4.336 4.452 3.919 3.927 191,673 -0.47(-10.71%)
Jun 19, 2009 4.780 4.825 4.230 4.398 240,673 -0.28(-5.89%)
Jun 18, 2009 4.763 4.763 4.585 4.674 67,862 -0.11(-2.23%)
Jun 17, 2009 4.807 4.878 4.541 4.780 73,730 -0.01(-0.19%)
Jun 16, 2009 5.242 5.322 4.700 4.789 93,545 -0.32(-6.26%)
Jun 15, 2009 5.100 5.269 4.976 5.109 142,212 +0.03(+0.52%)
Jun 12, 2009 5.083 5.589 4.923 5.083 240,825 -0.06(-1.21%)
Jun 11, 2009 4.834 5.154 4.780 5.145 116,508 +0.34(+7.02%)
Jun 10, 2009 5.109 5.109 4.709 4.807 70,011 -0.21(-4.25%)
Jun 09, 2009 4.843 5.065 4.674 5.020 92,580 +0.22(+4.63%)
Jun 08, 2009 4.834 4.940 4.709 4.798 97,536 -0.08(-1.64%)
Jun 05, 2009 5.056 5.065 4.736 4.878 56,948 -0.06(-1.26%)
Jun 04, 2009 4.958 5.100 4.789 4.940 45,121 +0.03(+0.54%)
Jun 03, 2009 5.003 5.074 4.887 4.914 86,000 -0.15(-2.98%)
Jun 02, 2009 5.171 5.171 4.896 5.065 149,332 -0.15(-2.90%)
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.