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, 2016 1.110 1.110 1.060 1.060 7,713 -0.05(-4.50%)
Jun 29, 2016 1.110 1.110 1.091 1.110 11,126 +0.01(+0.91%)
Jun 28, 2016 1.100 1.100 1.091 1.100 4,933 +0.00(+0.00%)
Jun 27, 2016 1.090 1.110 0.9600 1.100 78,230 +0.00(+0.00%)
Jun 24, 2016 1.070 1.100 1.050 1.100 15,566 +0.03(+2.80%)
Jun 23, 2016 1.100 1.110 1.070 1.070 11,063 -0.04(-3.60%)
Jun 22, 2016 1.110 1.110 1.100 1.110 1,207 +0.03(+2.78%)
Jun 21, 2016 1.100 1.110 1.080 1.080 31,010 -0.03(-2.70%)
Jun 20, 2016 1.100 1.110 1.100 1.110 6,261 +0.03(+2.78%)
Jun 17, 2016 1.110 1.110 1.080 1.080 105,091 -0.04(-3.57%)
Jun 16, 2016 1.120 1.120 1.100 1.120 1,356 +0.01(+0.90%)
Jun 15, 2016 1.110 1.110 1.100 1.110 9,661 +0.00(+0.00%)
Jun 14, 2016 1.110 1.110 1.100 1.110 31,731 +0.00(+0.00%)
Jun 13, 2016 1.080 1.110 1.070 1.110 21,971 +0.03(+2.78%)
Jun 10, 2016 1.110 1.110 1.080 1.080 52,740 -0.02(-1.82%)
Jun 09, 2016 1.100 1.110 1.100 1.100 6,320 +0.00(+0.00%)
Jun 08, 2016 1.110 1.110 1.090 1.100 5,015 +0.00(+0.00%)
Jun 07, 2016 1.100 1.109 1.100 1.100 13,496 -0.01(-0.90%)
Jun 06, 2016 1.120 1.120 1.090 1.110 135,485 +0.00(+0.00%)
Jun 03, 2016 1.090 1.110 1.090 1.110 12,020 +0.01(+0.91%)
Jun 02, 2016 1.100 1.100 1.090 1.100 7,585 +0.01(+0.46%)
Jun 01, 2016 1.090 1.100 1.070 1.095 13,931 +0.02(+1.40%)
May 31, 2016 1.080 1.100 1.070 1.080 8,385 -0.00(-0.01%)
May 27, 2016 1.090 1.080 1.080 1.080 7,800 -0.01(-0.92%)
May 26, 2016 1.080 1.100 1.080 1.090 42,040 +0.03(+2.83%)
May 25, 2016 1.040 1.070 1.040 1.060 11,717 +0.01(+0.95%)
May 24, 2016 1.070 1.075 1.050 1.050 12,700 -0.01(-0.94%)
May 23, 2016 1.060 1.080 1.052 1.060 6,212 +0.01(+0.95%)
May 20, 2016 1.070 1.070 1.050 1.050 1,386 +0.00(+0.00%)
May 19, 2016 1.070 1.090 1.050 1.050 2,774 +0.00(+0.00%)
May 18, 2016 1.080 1.080 1.050 1.050 7,472 -0.04(-3.67%)
May 17, 2016 1.090 1.090 1.050 1.090 2,728 +0.02(+1.87%)
May 16, 2016 1.060 1.090 1.060 1.070 10,003 +0.00(+0.00%)
May 13, 2016 1.060 1.070 1.050 1.070 18,419 +0.01(+0.94%)
May 12, 2016 1.080 1.080 1.060 1.060 9,702 -0.01(-0.93%)
May 11, 2016 1.060 1.080 1.060 1.070 754 +0.01(+0.94%)
May 10, 2016 1.070 1.080 1.060 1.060 3,773 +0.00(+0.00%)
May 09, 2016 1.070 1.070 1.050 1.060 14,730 -0.01(-0.93%)
May 06, 2016 1.060 1.070 1.060 1.070 12,495 +0.00(+0.00%)
May 05, 2016 1.070 1.070 1.060 1.070 13,322 +0.01(+0.94%)
May 04, 2016 1.060 1.070 1.050 1.060 6,890 -0.01(-0.93%)
May 03, 2016 1.050 1.070 1.050 1.070 18,342 +0.01(+0.94%)
May 02, 2016 1.060 1.070 1.060 1.060 12,919 -0.02(-1.85%)
Apr 29, 2016 1.050 1.100 1.050 1.080 13,823 -0.01(-0.92%)
Apr 28, 2016 1.050 1.120 1.050 1.090 19,105 -0.03(-2.68%)
Apr 27, 2016 1.110 1.130 1.110 1.120 12,118 +0.02(+1.82%)
Apr 26, 2016 1.070 1.110 1.070 1.100 11,183 +0.04(+3.77%)
Apr 25, 2016 1.080 1.110 1.050 1.060 419,149 -0.02(-1.85%)
Apr 22, 2016 1.050 1.100 1.050 1.080 105,362 +0.00(+0.00%)
Apr 21, 2016 1.070 1.090 1.070 1.080 6,225 +0.01(+0.94%)
Apr 20, 2016 1.000 1.070 1.000 1.070 8,035 +0.05(+4.88%)
Apr 19, 2016 1.039 1.050 1.020 1.020 2,613 -0.04(-3.76%)
Apr 18, 2016 1.080 1.080 1.060 1.060 19,721 -0.01(-0.93%)
Apr 15, 2016 1.090 1.090 1.070 1.070 22,374 -0.02(-1.83%)
Apr 14, 2016 1.090 1.090 1.070 1.090 9,755 +0.02(+1.87%)
Apr 13, 2016 1.050 1.090 1.040 1.070 58,474 -0.02(-1.83%)
Apr 12, 2016 1.090 1.090 1.060 1.090 5,256 -0.00(-0.01%)
Apr 11, 2016 1.070 1.090 1.070 1.090 16,883 +0.02(+1.87%)
Apr 08, 2016 1.100 1.100 1.060 1.070 16,315 -0.02(-1.83%)
Apr 07, 2016 1.110 1.110 1.070 1.090 8,465 +0.02(+1.87%)
Apr 06, 2016 1.084 1.090 1.040 1.070 12,602 -0.02(-1.83%)
Apr 05, 2016 1.090 1.100 1.070 1.090 1,245 +0.00(+0.00%)
Apr 04, 2016 1.070 1.100 1.070 1.090 1,240 +0.02(+1.87%)
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.