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 (%)
Jul 30, 2004 5.776 5.924 5.746 5.799 28,135 -0.01(-0.20%)
Jul 29, 2004 5.551 5.864 5.551 5.811 30,161 +0.30(+5.37%)
Jul 28, 2004 5.272 5.533 5.248 5.515 26,785 +0.21(+4.02%)
Jul 27, 2004 5.402 5.402 5.272 5.302 86,770 -0.11(-2.08%)
Jul 26, 2004 5.805 5.805 5.414 5.414 19,244 -0.40(-6.83%)
Jul 23, 2004 5.924 6.013 5.805 5.811 6,189 -0.14(-2.39%)
Jul 22, 2004 5.953 5.971 5.918 5.953 85,081 -0.03(-0.50%)
Jul 21, 2004 6.042 6.042 5.983 5.983 19,019 +0.00(+0.00%)
Jul 20, 2004 6.226 6.226 5.924 5.983 27,122 -0.30(-4.81%)
Jul 19, 2004 5.983 6.409 5.900 6.285 20,032 +0.27(+4.43%)
Jul 16, 2004 6.155 6.178 6.013 6.018 8,890 -0.16(-2.59%)
Jul 15, 2004 6.309 6.309 6.167 6.178 16,768 -0.12(-1.97%)
Jul 14, 2004 6.338 6.415 6.279 6.303 4,951 -0.04(-0.56%)
Jul 13, 2004 6.338 6.404 6.327 6.338 14,292 +0.00(+0.00%)
Jul 12, 2004 6.344 6.386 6.332 6.338 14,968 +0.01(+0.19%)
Jul 09, 2004 6.338 6.344 6.309 6.327 15,980 -0.01(-0.19%)
Jul 08, 2004 6.267 6.392 6.244 6.338 37,926 +0.07(+1.13%)
Jul 07, 2004 6.457 6.457 6.250 6.267 25,772 -0.19(-2.94%)
Jul 06, 2004 6.575 6.575 6.457 6.457 21,045 -0.18(-2.68%)
Jul 02, 2004 6.569 6.635 6.492 6.635 5,852 +0.07(+1.08%)
Jul 01, 2004 6.664 6.687 6.486 6.563 66,287 -0.10(-1.51%)
Jun 30, 2004 6.635 6.800 6.617 6.664 12,829 +0.07(+1.08%)
Jun 29, 2004 6.635 6.635 6.534 6.593 14,743 -0.02(-0.27%)
Jun 28, 2004 6.617 6.664 6.611 6.611 11,254 +0.02(+0.27%)
Jun 25, 2004 6.605 6.623 6.575 6.593 36,013 -0.01(-0.18%)
Jun 24, 2004 6.712 6.712 6.581 6.605 7,427 -0.12(-1.76%)
Jun 23, 2004 6.800 6.806 6.700 6.723 11,254 -0.09(-1.30%)
Jun 22, 2004 6.765 6.866 6.635 6.812 27,572 -0.01(-0.17%)
Jun 21, 2004 6.753 6.824 6.741 6.824 7,877 +0.04(+0.61%)
Jun 18, 2004 6.706 6.806 6.700 6.783 18,231 +0.08(+1.15%)
Jun 17, 2004 6.635 6.723 6.581 6.706 8,890 +0.10(+1.52%)
Jun 16, 2004 6.546 6.605 6.516 6.605 14,855 +0.08(+1.18%)
Jun 15, 2004 6.812 6.901 6.516 6.528 31,286 -0.25(-3.67%)
Jun 14, 2004 6.818 6.871 6.753 6.777 25,096 +0.01(+0.09%)
Jun 10, 2004 6.812 6.812 6.741 6.771 21,720 -0.04(-0.61%)
Jun 09, 2004 6.931 6.960 6.723 6.812 27,460 -0.18(-2.54%)
Jun 08, 2004 6.753 7.037 6.729 6.990 9,791 +0.18(+2.70%)
Jun 07, 2004 6.368 6.806 6.350 6.806 16,543 +0.47(+7.38%)
Jun 04, 2004 6.415 6.415 6.279 6.338 22,395 -0.05(-0.74%)
Jun 03, 2004 6.546 6.546 6.220 6.386 28,810 -0.20(-2.97%)
Jun 02, 2004 6.575 6.605 6.522 6.581 12,604 +0.04(+0.63%)
Jun 01, 2004 6.291 6.540 6.291 6.540 12,492 +0.19(+2.99%)
May 28, 2004 6.368 6.421 6.338 6.350 23,971 -0.17(-2.55%)
May 27, 2004 6.575 6.593 6.516 6.516 12,717 -0.02(-0.36%)
May 26, 2004 6.504 6.623 6.504 6.540 26,334 +0.04(+0.55%)
May 25, 2004 6.563 6.623 6.492 6.504 17,556 -0.12(-1.79%)
May 24, 2004 6.635 6.688 6.617 6.623 5,289 +0.03(+0.45%)
May 21, 2004 6.623 6.635 6.540 6.593 20,370 -0.02(-0.36%)
May 20, 2004 6.688 6.771 6.605 6.617 16,543 -0.05(-0.71%)
May 19, 2004 6.694 6.723 6.664 6.664 6,639 +0.01(+0.18%)
May 18, 2004 6.664 6.682 6.640 6.652 3,601 +0.05(+0.72%)
May 17, 2004 6.635 6.640 6.546 6.605 14,743 -0.02(-0.27%)
May 14, 2004 6.652 6.712 6.575 6.623 11,254 -0.03(-0.45%)
May 13, 2004 6.587 6.664 6.587 6.652 6,077 +0.09(+1.35%)
May 12, 2004 6.510 6.569 6.510 6.563 31,961 +0.05(+0.82%)
May 11, 2004 6.605 6.635 6.510 6.510 16,656 -0.07(-0.99%)
May 10, 2004 6.605 6.635 6.546 6.575 27,460 -0.06(-0.89%)
May 07, 2004 6.617 6.783 6.599 6.635 27,797 +0.02(+0.27%)
May 06, 2004 6.623 6.658 6.587 6.617 32,074 -0.01(-0.09%)
May 05, 2004 6.581 6.623 6.581 6.623 15,418 +0.04(+0.54%)
May 04, 2004 6.646 6.688 6.587 6.587 6,865 -0.06(-0.89%)
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.