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, 2017 1.090 1.111 1.070 1.110 18,203 +0.01(+0.91%)
Jun 29, 2017 1.120 1.124 1.087 1.100 29,005 -0.02(-1.79%)
Jun 28, 2017 1.148 1.148 1.119 1.120 18,452 -0.02(-1.66%)
Jun 27, 2017 1.150 1.160 1.139 1.139 18,303 -0.02(-1.82%)
Jun 26, 2017 1.170 1.170 1.155 1.160 15,805 -0.01(-0.85%)
Jun 23, 2017 1.136 1.180 1.110 1.170 49,261 +0.05(+4.46%)
Jun 22, 2017 1.130 1.130 1.110 1.120 9,573 -0.01(-0.88%)
Jun 21, 2017 1.090 1.130 1.087 1.130 18,491 +0.05(+4.63%)
Jun 20, 2017 1.100 1.120 1.071 1.080 23,415 -0.04(-3.57%)
Jun 19, 2017 1.140 1.140 1.100 1.120 57,146 +0.01(+0.90%)
Jun 16, 2017 1.110 1.130 1.110 1.110 6,877 +0.00(+0.00%)
Jun 15, 2017 1.140 1.150 1.110 1.110 24,627 -0.03(-2.70%)
Jun 14, 2017 1.170 1.170 1.140 1.141 8,098 -0.01(-0.80%)
Jun 13, 2017 1.150 1.160 1.130 1.150 24,190 +0.00(+0.00%)
Jun 12, 2017 1.160 1.160 1.140 1.150 12,333 -0.01(-0.86%)
Jun 09, 2017 1.140 1.160 1.140 1.160 18,399 +0.01(+0.87%)
Jun 08, 2017 1.150 1.170 1.140 1.150 15,886 +0.00(+0.00%)
Jun 07, 2017 1.180 1.180 1.150 1.150 97,945 -0.01(-0.76%)
Jun 06, 2017 1.140 1.170 1.140 1.159 29,877 +0.01(+0.77%)
Jun 05, 2017 1.160 1.170 1.145 1.150 8,015 +0.00(+0.09%)
Jun 02, 2017 1.140 1.160 1.132 1.149 23,194 +0.02(+1.68%)
Jun 01, 2017 1.120 1.160 1.120 1.130 64,244 +0.01(+0.89%)
May 31, 2017 1.111 1.120 1.111 1.120 17,864 +0.01(+0.90%)
May 30, 2017 1.130 1.130 1.110 1.110 2,451 -0.01(-0.89%)
May 26, 2017 1.110 1.140 1.100 1.120 29,289 +0.01(+0.90%)
May 25, 2017 1.120 1.130 1.110 1.110 3,721 +0.00(+0.00%)
May 24, 2017 1.110 1.140 1.100 1.110 13,964 -0.01(-0.89%)
May 23, 2017 1.140 1.140 1.120 1.120 19,657 +0.00(+0.00%)
May 22, 2017 1.140 1.140 1.120 1.120 9,111 -0.02(-1.75%)
May 19, 2017 1.120 1.140 1.115 1.140 7,302 +0.02(+1.79%)
May 18, 2017 1.138 1.140 1.110 1.120 13,455 -0.01(-0.88%)
May 17, 2017 1.140 1.140 1.120 1.130 13,246 -0.01(-0.89%)
May 16, 2017 1.130 1.140 1.120 1.140 12,083 +0.02(+1.79%)
May 15, 2017 1.110 1.120 1.080 1.120 34,428 +0.00(+0.00%)
May 12, 2017 1.140 1.140 1.120 1.120 3,806 +0.01(+0.90%)
May 11, 2017 1.110 1.140 1.110 1.110 10,033 +0.01(+0.91%)
May 10, 2017 1.120 1.140 1.100 1.100 48,006 -0.01(-0.90%)
May 09, 2017 1.098 1.130 1.090 1.110 169,084 +0.04(+3.74%)
May 08, 2017 1.060 1.080 1.060 1.070 18,898 +0.00(+0.00%)
May 05, 2017 1.050 1.080 1.030 1.070 26,418 +0.02(+1.90%)
May 04, 2017 1.060 1.060 1.050 1.050 22,138 -0.02(-1.88%)
May 03, 2017 1.050 1.080 1.040 1.070 35,559 +0.03(+2.88%)
May 02, 2017 1.040 1.050 1.030 1.040 66,456 -0.04(-3.69%)
May 01, 2017 1.070 1.080 1.050 1.080 27,526 +0.05(+4.84%)
Apr 28, 2017 1.010 1.050 1.010 1.030 72,570 +0.00(+0.00%)
Apr 27, 2017 1.050 1.080 1.020 1.030 52,531 -0.03(-2.83%)
Apr 26, 2017 1.043 1.060 1.040 1.060 31,088 +0.02(+1.92%)
Apr 25, 2017 1.050 1.050 1.040 1.040 36,407 +0.01(+0.96%)
Apr 24, 2017 1.030 1.045 1.020 1.030 11,306 +0.00(+0.01%)
Apr 21, 2017 1.040 1.040 1.020 1.030 93,749 +0.00(+0.00%)
Apr 20, 2017 1.030 1.050 1.020 1.030 79,435 +0.01(+0.98%)
Apr 19, 2017 1.040 1.040 1.010 1.020 19,239 -0.01(-0.97%)
Apr 18, 2017 1.030 1.040 1.030 1.030 5,548 +0.00(+0.00%)
Apr 17, 2017 1.030 1.040 1.030 1.030 2,490 -0.01(-0.96%)
Apr 13, 2017 1.030 1.040 1.030 1.040 9,202 +0.01(+0.97%)
Apr 12, 2017 1.034 1.040 1.030 1.030 8,350 +0.01(+0.98%)
Apr 11, 2017 1.030 1.040 1.020 1.020 4,959 +0.00(+0.00%)
Apr 10, 2017 1.040 1.040 1.020 1.020 2,460 -0.03(-2.86%)
Apr 07, 2017 1.030 1.050 1.020 1.050 23,343 +0.00(+0.01%)
Apr 06, 2017 1.050 1.050 1.050 1.050 2,409 +0.02(+1.93%)
Apr 05, 2017 1.050 1.060 1.030 1.030 16,568 -0.01(-0.96%)
Apr 04, 2017 1.050 1.060 1.040 1.040 36,204 -0.01(-0.95%)
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.