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 (%)
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%)
Jun 02, 2003 5.420 5.527 5.420 5.450 10,466 +0.07(+1.21%)
May 30, 2003 5.361 5.391 5.331 5.385 9,566 +0.06(+1.11%)
May 29, 2003 5.391 5.432 5.325 5.325 15,868 -0.04(-0.66%)
May 28, 2003 5.325 5.414 5.308 5.361 53,344 +0.03(+0.56%)
May 27, 2003 5.272 5.331 5.254 5.331 74,953 +0.01(+0.22%)
May 23, 2003 5.420 5.420 5.319 5.319 22,846 -0.13(-2.39%)
May 22, 2003 5.272 5.485 5.260 5.450 11,591 +0.15(+2.91%)
May 21, 2003 5.361 5.361 5.296 5.296 16,768 -0.12(-2.30%)
May 20, 2003 5.568 5.568 5.391 5.420 57,509 -0.18(-3.28%)
May 19, 2003 5.628 5.628 5.515 5.604 9,453 +0.00(+0.00%)
May 16, 2003 5.604 5.633 5.598 5.604 7,765 -0.06(-1.05%)
May 15, 2003 5.687 5.687 5.586 5.663 10,353 -0.02(-0.42%)
May 14, 2003 5.894 5.894 5.687 5.687 8,890 -0.16(-2.74%)
May 13, 2003 5.876 5.900 5.776 5.847 6,865 -0.05(-0.90%)
May 12, 2003 5.787 5.918 5.693 5.900 57,058 +0.05(+0.91%)
May 09, 2003 5.746 5.947 5.746 5.847 9,453 +0.12(+2.17%)
May 08, 2003 5.746 5.799 5.722 5.722 3,601 -0.06(-1.02%)
May 07, 2003 5.829 5.906 5.782 5.782 9,678 -0.08(-1.31%)
May 06, 2003 5.705 5.859 5.705 5.859 6,302 +0.15(+2.70%)
May 05, 2003 5.734 5.740 5.639 5.705 4,164 -0.02(-0.41%)
May 02, 2003 5.657 5.728 5.515 5.728 22,170 +0.10(+1.79%)
May 01, 2003 5.829 5.853 5.628 5.628 17,669 -0.26(-4.43%)
Apr 30, 2003 5.699 5.924 5.699 5.888 18,231 +0.14(+2.47%)
Apr 29, 2003 5.728 5.776 5.687 5.746 9,115 +0.02(+0.31%)
Apr 28, 2003 5.509 5.728 5.479 5.728 50,869 +0.22(+3.98%)
Apr 25, 2003 5.343 5.515 5.325 5.509 17,556 +0.05(+0.87%)
Apr 24, 2003 5.503 5.539 5.450 5.462 30,836 -0.08(-1.39%)
Apr 23, 2003 5.325 5.539 5.272 5.539 25,321 +0.21(+3.89%)
Apr 22, 2003 5.254 5.361 5.254 5.331 9,566 +0.08(+1.47%)
Apr 21, 2003 5.509 5.509 5.213 5.254 82,155 -0.25(-4.62%)
Apr 17, 2003 5.509 5.568 5.462 5.509 25,547 +0.01(+0.11%)
Apr 16, 2003 5.598 5.598 5.503 5.503 23,633 -0.07(-1.17%)
Apr 15, 2003 5.568 5.628 5.515 5.568 26,672 +0.00(+0.00%)
Apr 14, 2003 5.568 5.580 5.515 5.568 39,839 -0.08(-1.47%)
Apr 11, 2003 5.628 5.651 5.580 5.651 5,064 +0.05(+0.95%)
Apr 10, 2003 5.746 5.746 5.598 5.598 15,418 -0.15(-2.68%)
Apr 09, 2003 5.728 5.823 5.728 5.752 2,363 +0.02(+0.31%)
Apr 08, 2003 5.728 5.746 5.687 5.734 4,726 +0.02(+0.31%)
Apr 07, 2003 5.918 5.918 5.693 5.716 11,254 -0.15(-2.62%)
Apr 04, 2003 5.912 5.912 5.870 5.870 8,215 -0.01(-0.10%)
Apr 03, 2003 5.894 5.924 5.864 5.876 11,816 +0.01(+0.20%)
Apr 02, 2003 5.882 5.918 5.864 5.864 21,720 +0.01(+0.10%)
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.