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 29, 2005 9.380 9.427 9.267 9.280 18,300 -0.13(-1.35%)
Jul 28, 2005 9.467 9.467 9.313 9.407 18,000 -0.03(-0.28%)
Jul 27, 2005 9.580 9.580 9.313 9.433 11,600 -0.18(-1.87%)
Jul 26, 2005 9.533 9.667 9.467 9.613 11,900 +0.04(+0.42%)
Jul 25, 2005 9.633 9.660 9.560 9.573 21,700 -0.02(-0.21%)
Jul 22, 2005 9.300 9.593 9.300 9.593 23,000 +0.26(+2.79%)
Jul 21, 2005 9.400 9.413 9.267 9.333 26,700 -0.13(-1.41%)
Jul 20, 2005 9.567 9.587 9.400 9.467 21,700 -0.13(-1.39%)
Jul 19, 2005 9.600 9.633 9.453 9.600 24,800 +0.14(+1.48%)
Jul 18, 2005 9.567 9.567 9.393 9.460 14,600 -0.17(-1.80%)
Jul 15, 2005 9.647 9.667 9.500 9.633 8,500 -0.01(-0.07%)
Jul 14, 2005 10.03 10.03 9.613 9.640 15,600 -0.39(-3.92%)
Jul 13, 2005 9.847 10.09 9.847 10.03 35,900 +0.14(+1.41%)
Jul 12, 2005 9.700 9.907 9.667 9.893 19,900 +0.19(+1.99%)
Jul 11, 2005 9.633 9.700 9.573 9.700 25,000 +0.03(+0.28%)
Jul 08, 2005 9.373 9.693 9.373 9.673 28,300 +0.29(+3.05%)
Jul 07, 2005 9.393 9.433 9.246 9.387 30,000 -0.07(-0.78%)
Jul 06, 2005 9.393 9.553 9.393 9.460 14,400 +0.13(+1.36%)
Jul 05, 2005 8.740 9.333 8.740 9.333 20,300 +0.23(+2.56%)
Jul 01, 2005 8.867 9.100 8.853 9.100 35,000 +0.26(+2.94%)
Jun 30, 2005 8.907 8.907 8.833 8.840 24,900 -0.07(-0.75%)
Jun 29, 2005 9.047 9.047 8.800 8.907 29,000 -0.15(-1.62%)
Jun 28, 2005 8.873 9.200 8.873 9.053 43,200 +0.18(+2.03%)
Jun 27, 2005 8.600 8.953 8.580 8.873 37,600 +0.21(+2.38%)
Jun 24, 2005 8.260 8.667 8.213 8.667 95,500 +0.38(+4.59%)
Jun 23, 2005 8.400 8.427 8.280 8.287 11,300 -0.11(-1.35%)
Jun 22, 2005 8.333 8.400 8.300 8.400 10,300 +0.07(+0.80%)
Jun 21, 2005 8.273 8.433 8.207 8.333 17,300 +0.07(+0.81%)
Jun 20, 2005 8.327 8.333 8.253 8.267 13,800 -0.07(-0.80%)
Jun 17, 2005 8.333 8.373 8.233 8.333 34,700 +0.04(+0.48%)
Jun 16, 2005 8.300 8.320 8.267 8.293 9,700 -0.01(-0.08%)
Jun 15, 2005 8.220 8.300 8.153 8.300 17,800 +0.13(+1.55%)
Jun 14, 2005 8.047 8.193 8.033 8.173 20,200 +0.17(+2.17%)
Jun 13, 2005 8.053 8.053 8.000 8.000 19,200 -0.02(-0.25%)
Jun 10, 2005 7.973 8.033 7.973 8.020 8,700 -0.01(-0.08%)
Jun 09, 2005 8.033 8.073 7.980 8.027 11,000 -0.01(-0.17%)
Jun 08, 2005 8.040 8.093 7.973 8.040 19,100 -0.03(-0.33%)
Jun 07, 2005 8.100 8.133 8.033 8.067 107,600 +0.00(+0.00%)
Jun 06, 2005 7.960 8.087 7.927 8.067 67,000 +0.11(+1.34%)
Jun 03, 2005 7.980 8.027 7.913 7.960 38,700 +0.03(+0.34%)
Jun 02, 2005 7.893 7.933 7.867 7.933 23,300 +0.04(+0.51%)
Jun 01, 2005 7.853 7.900 7.827 7.893 37,400 +0.01(+0.08%)
May 31, 2005 7.967 8.000 7.833 7.887 58,500 -0.08(-1.00%)
May 27, 2005 8.000 8.020 7.953 7.967 4,300 -0.05(-0.58%)
May 26, 2005 8.013 8.033 7.933 8.013 8,500 +0.00(+0.00%)
May 25, 2005 8.000 8.067 7.893 8.013 23,700 -0.04(-0.50%)
May 24, 2005 7.967 8.067 7.967 8.053 11,900 +0.05(+0.67%)
May 23, 2005 8.027 8.067 7.873 8.000 19,900 -0.07(-0.91%)
May 20, 2005 8.067 8.100 8.033 8.073 14,300 -0.03(-0.33%)
May 19, 2005 8.000 8.113 8.000 8.100 15,600 +0.05(+0.66%)
May 18, 2005 7.733 8.067 7.709 8.047 67,500 +0.35(+4.50%)
May 17, 2005 7.733 7.773 7.687 7.700 67,700 -0.08(-1.03%)
May 16, 2005 7.747 7.820 7.673 7.780 131,600 -0.01(-0.09%)
May 13, 2005 7.980 7.980 7.747 7.787 14,600 -0.20(-2.50%)
May 12, 2005 7.787 8.053 7.787 7.987 41,000 +0.19(+2.39%)
May 11, 2005 7.820 7.900 7.800 7.800 13,900 -0.03(-0.34%)
May 10, 2005 7.953 7.953 7.813 7.827 31,700 -0.13(-1.59%)
May 09, 2005 7.920 8.000 7.907 7.953 19,200 +0.03(+0.42%)
May 06, 2005 8.033 8.100 7.913 7.920 27,500 -0.11(-1.33%)
May 05, 2005 8.000 8.073 7.973 8.027 14,100 -0.01(-0.17%)
May 04, 2005 7.900 8.073 7.900 8.040 20,800 +0.11(+1.34%)
May 03, 2005 8.033 8.100 7.933 7.933 14,300 -0.09(-1.16%)
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.