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, 2006 17.02 17.50 16.96 17.45 563,611 +0.44(+2.56%)
Jun 29, 2006 17.10 17.28 16.42 17.02 578,691 +0.08(+0.47%)
Jun 28, 2006 16.82 17.24 16.68 16.94 207,302 +0.34(+2.03%)
Jun 27, 2006 17.26 17.48 16.51 16.60 335,375 -0.51(-2.96%)
Jun 26, 2006 17.02 17.90 17.02 17.10 431,936 +0.69(+4.22%)
Jun 23, 2006 15.42 16.62 15.42 16.41 420,232 +1.16(+7.63%)
Jun 22, 2006 15.21 15.46 15.03 15.25 275,615 +0.04(+0.23%)
Jun 21, 2006 14.77 15.42 14.77 15.21 258,171 +0.51(+3.44%)
Jun 20, 2006 15.27 15.36 14.50 14.71 251,081 -0.52(-3.39%)
Jun 19, 2006 15.37 15.54 14.79 15.22 187,832 -0.05(-0.35%)
Jun 16, 2006 15.11 15.40 15.08 15.27 391,196 -0.24(-1.55%)
Jun 15, 2006 14.16 15.77 14.13 15.51 287,432 +1.45(+10.27%)
Jun 14, 2006 13.98 14.15 13.76 14.07 220,470 -0.01(-0.04%)
Jun 13, 2006 14.99 14.99 13.86 14.07 470,651 -0.91(-6.09%)
Jun 12, 2006 15.18 15.23 14.96 14.99 132,349 -0.28(-1.86%)
Jun 09, 2006 15.17 15.52 15.17 15.27 182,318 -0.01(-0.04%)
Jun 08, 2006 15.37 15.46 15.18 15.28 175,115 -0.09(-0.58%)
Jun 07, 2006 15.37 15.73 15.29 15.37 262,560 +0.01(+0.04%)
Jun 06, 2006 15.21 15.52 15.18 15.36 207,640 +0.24(+1.61%)
Jun 05, 2006 15.28 15.46 15.10 15.12 156,321 -0.23(-1.47%)
Jun 02, 2006 15.43 15.46 15.30 15.34 103,201 -0.06(-0.38%)
Jun 01, 2006 15.05 15.48 15.05 15.40 158,346 +0.36(+2.36%)
May 31, 2006 14.90 15.12 14.83 15.05 225,309 +0.24(+1.60%)
May 30, 2006 15.31 15.37 14.81 14.81 117,156 -0.62(-4.03%)
May 26, 2006 15.28 15.44 15.16 15.43 117,268 +0.18(+1.16%)
May 25, 2006 15.24 15.32 15.12 15.25 95,323 +0.08(+0.51%)
May 24, 2006 15.29 15.32 14.93 15.18 67,975 -0.11(-0.70%)
May 23, 2006 15.22 15.34 15.21 15.28 102,751 +0.09(+0.62%)
May 22, 2006 15.40 15.40 14.74 15.19 87,220 -0.21(-1.38%)
May 19, 2006 14.97 15.51 14.97 15.40 149,906 +0.43(+2.89%)
May 18, 2006 15.41 15.55 14.93 14.97 129,085 -0.50(-3.22%)
May 17, 2006 15.15 15.51 14.82 15.47 131,786 +0.25(+1.63%)
May 16, 2006 15.02 15.28 15.02 15.22 129,536 +0.22(+1.46%)
May 15, 2006 14.38 15.31 14.38 15.00 188,733 +0.47(+3.26%)
May 12, 2006 14.51 14.66 14.18 14.53 119,069 -0.34(-2.31%)
May 11, 2006 15.32 15.41 14.84 14.87 98,361 -0.40(-2.60%)
May 10, 2006 15.76 15.76 15.22 15.27 107,140 -0.49(-3.08%)
May 09, 2006 15.98 16.04 15.67 15.75 151,706 -0.22(-1.41%)
May 08, 2006 15.91 16.38 15.91 15.98 112,092 +0.07(+0.41%)
May 05, 2006 15.05 16.02 14.99 15.91 283,718 +0.86(+5.75%)
May 04, 2006 15.09 15.25 15.00 15.05 135,725 -0.03(-0.20%)
May 03, 2006 15.11 15.16 14.99 15.08 125,484 -0.03(-0.20%)
May 02, 2006 15.25 15.25 15.00 15.11 114,680 -0.04(-0.24%)
May 01, 2006 15.37 15.58 15.00 15.14 89,921 -0.12(-0.81%)
Apr 28, 2006 14.57 15.63 14.54 15.27 122,220 +0.69(+4.76%)
Apr 27, 2006 14.81 15.25 14.38 14.57 162,173 +0.28(+1.99%)
Apr 26, 2006 14.10 14.29 14.07 14.29 40,852 +0.12(+0.88%)
Apr 25, 2006 14.22 14.26 14.07 14.16 52,782 -0.11(-0.79%)
Apr 24, 2006 14.30 14.45 14.22 14.28 115,130 -0.04(-0.29%)
Apr 21, 2006 14.37 14.37 14.05 14.32 81,142 -0.01(-0.04%)
Apr 20, 2006 14.28 14.47 14.22 14.32 94,422 -0.01(-0.08%)
Apr 19, 2006 14.51 14.51 14.28 14.34 93,747 -0.18(-1.22%)
Apr 18, 2006 14.50 14.75 14.37 14.51 120,532 +0.01(+0.08%)
Apr 17, 2006 14.82 14.91 14.41 14.50 72,814 -0.31(-2.08%)
Apr 13, 2006 14.36 15.16 14.16 14.81 112,879 +0.45(+3.14%)
Apr 12, 2006 13.42 14.39 13.42 14.36 103,538 +0.90(+6.69%)
Apr 11, 2006 14.61 14.68 13.35 13.46 123,796 -1.14(-7.83%)
Apr 10, 2006 14.75 14.84 14.47 14.60 190,421 -0.08(-0.52%)
Apr 07, 2006 14.49 14.78 14.47 14.68 135,950 +0.25(+1.72%)
Apr 06, 2006 13.77 14.48 13.77 14.43 155,308 +0.66(+4.82%)
Apr 05, 2006 14.04 14.04 13.27 13.77 175,453 -0.31(-2.19%)
Apr 04, 2006 14.20 14.32 13.86 14.07 96,223 -0.08(-0.59%)
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.