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 30, 2008 7.828 7.837 7.633 7.748 83,851 -0.10(-1.25%)
May 29, 2008 7.890 8.015 7.730 7.846 285,181 -0.11(-1.34%)
May 28, 2008 7.926 7.997 7.864 7.953 48,703 +0.06(+0.79%)
May 27, 2008 7.571 7.944 7.428 7.890 64,674 +0.35(+4.59%)
May 26, 2008 7.526 7.597 7.339 7.544 0 +0.00(+0.00%)
May 23, 2008 7.526 7.597 7.339 7.544 47,706 -0.04(-0.47%)
May 22, 2008 7.446 7.775 7.443 7.579 58,732 +0.12(+1.67%)
May 21, 2008 7.624 7.775 7.384 7.455 87,042 -0.17(-2.21%)
May 20, 2008 7.562 7.642 7.464 7.624 48,267 +0.02(+0.23%)
May 19, 2008 7.588 7.766 7.491 7.606 41,415 +0.00(+0.00%)
May 16, 2008 7.819 7.879 7.473 7.606 76,525 -0.20(-2.51%)
May 15, 2008 7.642 7.802 7.375 7.802 37,286 +0.14(+1.86%)
May 14, 2008 7.775 7.961 7.650 7.659 62,105 -0.12(-1.49%)
May 13, 2008 7.793 7.828 7.588 7.775 53,688 -0.02(-0.23%)
May 12, 2008 7.260 7.819 7.206 7.793 182,372 +0.58(+8.00%)
May 09, 2008 7.206 7.295 7.117 7.215 53,247 -0.09(-1.22%)
May 08, 2008 7.464 7.464 7.215 7.304 95,873 -0.09(-1.20%)
May 07, 2008 7.322 7.446 7.224 7.393 230,383 +0.08(+1.09%)
May 06, 2008 7.348 7.348 7.197 7.313 108,835 -0.12(-1.56%)
May 05, 2008 7.286 7.437 7.197 7.428 114,603 +0.12(+1.58%)
May 02, 2008 7.455 7.464 7.268 7.313 95,638 -0.11(-1.44%)
May 01, 2008 7.197 7.535 7.126 7.419 168,628 +0.24(+3.34%)
Apr 30, 2008 7.402 7.402 7.153 7.180 159,724 -0.21(-2.88%)
Apr 29, 2008 7.313 7.535 7.108 7.393 186,336 +0.16(+2.21%)
Apr 28, 2008 7.499 7.499 7.037 7.233 277,730 -0.12(-1.57%)
Apr 25, 2008 7.668 7.677 7.117 7.348 219,741 -0.75(-9.22%)
Apr 24, 2008 7.881 8.104 7.597 8.095 98,593 +0.04(+0.55%)
Apr 23, 2008 8.086 8.104 7.793 8.050 51,094 -0.04(-0.44%)
Apr 22, 2008 8.130 8.130 7.926 8.086 78,284 -0.11(-1.30%)
Apr 21, 2008 8.148 8.228 8.121 8.192 12,604 -0.03(-0.32%)
Apr 18, 2008 8.264 8.281 8.068 8.219 74,278 +0.09(+1.09%)
Apr 17, 2008 8.041 8.192 7.988 8.130 31,725 +0.07(+0.88%)
Apr 16, 2008 8.041 8.175 7.961 8.059 83,869 +0.04(+0.55%)
Apr 15, 2008 8.175 8.175 7.961 8.015 44,229 -0.12(-1.53%)
Apr 14, 2008 7.944 8.219 7.944 8.139 46,201 +0.19(+2.35%)
Apr 11, 2008 8.059 8.059 7.819 7.953 123,796 -0.20(-2.51%)
Apr 10, 2008 7.988 8.192 7.935 8.157 40,627 +0.14(+1.77%)
Apr 09, 2008 8.086 8.237 7.953 8.015 120,307 -0.11(-1.31%)
Apr 08, 2008 7.873 8.184 7.873 8.121 145,051 +0.17(+2.12%)
Apr 07, 2008 7.819 8.050 7.810 7.953 114,921 +0.25(+3.23%)
Apr 04, 2008 7.739 7.810 7.659 7.704 204,151 -0.08(-1.03%)
Apr 03, 2008 7.881 7.881 7.695 7.784 127,285 -0.08(-1.02%)
Apr 02, 2008 7.730 7.873 7.606 7.864 164,986 +0.12(+1.49%)
Apr 01, 2008 7.704 7.819 7.615 7.748 236,901 +0.19(+2.47%)
Mar 31, 2008 7.650 7.917 7.411 7.562 187,993 -0.13(-1.73%)
Mar 28, 2008 8.041 8.397 7.588 7.695 99,937 -0.36(-4.42%)
Mar 27, 2008 8.272 8.370 8.006 8.050 92,059 -0.23(-2.79%)
Mar 26, 2008 8.335 8.388 8.006 8.281 63,698 -0.10(-1.17%)
Mar 25, 2008 8.228 8.424 8.192 8.379 48,505 +0.11(+1.29%)
Mar 24, 2008 7.944 8.379 7.899 8.272 247,705 +0.40(+5.08%)
Mar 21, 2008 7.819 8.050 7.775 7.873 269,313 +0.00(+0.00%)
Mar 20, 2008 7.819 8.050 7.775 7.873 269,313 -0.02(-0.23%)
Mar 19, 2008 7.926 8.104 7.846 7.890 105,679 -0.02(-0.22%)
Mar 18, 2008 7.437 7.944 7.260 7.908 145,221 +0.67(+9.20%)
Mar 17, 2008 7.455 7.544 7.108 7.242 198,862 -0.42(-5.45%)
Mar 14, 2008 8.068 8.068 7.597 7.659 138,989 -0.35(-4.33%)
Mar 13, 2008 7.970 8.157 7.659 8.006 409,090 -0.05(-0.66%)
Mar 12, 2008 7.988 8.121 7.562 8.059 121,320 +0.11(+1.34%)
Mar 11, 2008 7.837 7.997 7.606 7.953 134,825 +0.29(+3.83%)
Mar 10, 2008 7.855 7.881 7.642 7.659 101,265 -0.12(-1.60%)
Mar 07, 2008 7.802 8.077 7.695 7.784 162,201 -0.07(-0.90%)
Mar 06, 2008 8.326 8.388 7.837 7.855 1,042,220 -0.51(-6.06%)
Mar 05, 2008 8.308 8.450 8.130 8.361 820,882 +0.03(+0.32%)
Mar 04, 2008 8.130 8.548 8.068 8.335 635,688 +0.12(+1.52%)
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.