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 31, 2007 10.97 11.00 10.63 10.70 252,544 -0.19(-1.71%)
Jul 30, 2007 11.60 11.96 10.67 10.88 287,995 +0.06(+0.57%)
Jul 27, 2007 10.84 11.01 10.31 10.82 288,558 -0.16(-1.46%)
Jul 26, 2007 12.51 12.73 10.84 10.98 213,942 -1.47(-11.78%)
Jul 25, 2007 12.44 12.85 12.26 12.45 136,288 +0.14(+1.16%)
Jul 24, 2007 12.89 13.04 12.10 12.31 127,397 -0.81(-6.17%)
Jul 23, 2007 13.30 13.30 13.06 13.12 49,968 -0.16(-1.20%)
Jul 20, 2007 13.33 13.36 12.94 13.28 175,453 -0.12(-0.86%)
Jul 19, 2007 13.46 13.53 13.26 13.39 37,926 -0.01(-0.07%)
Jul 18, 2007 13.33 13.40 13.21 13.40 71,126 +0.06(+0.47%)
Jul 17, 2007 13.37 13.42 13.19 13.34 71,689 +0.02(+0.13%)
Jul 16, 2007 13.33 13.42 13.13 13.32 83,956 +0.04(+0.27%)
Jul 13, 2007 13.19 13.46 13.01 13.28 74,840 +0.10(+0.74%)
Jul 12, 2007 13.12 13.20 12.93 13.19 93,410 +0.19(+1.44%)
Jul 11, 2007 12.90 13.07 12.90 13.00 79,229 +0.08(+0.62%)
Jul 10, 2007 13.15 13.48 12.88 12.92 78,441 -0.35(-2.61%)
Jul 09, 2007 13.14 13.28 13.12 13.27 27,572 +0.12(+0.95%)
Jul 06, 2007 13.21 13.23 13.01 13.14 25,547 -0.12(-0.87%)
Jul 05, 2007 12.90 13.28 12.88 13.26 71,014 +0.34(+2.61%)
Jul 03, 2007 13.12 13.12 12.88 12.92 34,662 -0.20(-1.56%)
Jul 02, 2007 13.36 13.36 13.11 13.12 164,086 -0.21(-1.60%)
Jun 29, 2007 13.07 13.40 12.94 13.34 190,421 +0.36(+2.74%)
Jun 28, 2007 13.16 13.20 12.74 12.98 298,461 -0.18(-1.35%)
Jun 27, 2007 12.82 13.16 12.72 13.16 73,264 +0.35(+2.70%)
Jun 26, 2007 12.61 12.87 12.52 12.81 123,683 +0.24(+1.91%)
Jun 25, 2007 12.94 12.89 12.51 12.57 83,393 -0.36(-2.82%)
Jun 22, 2007 12.69 12.99 12.54 12.94 134,487 +0.26(+2.03%)
Jun 21, 2007 12.81 12.81 12.45 12.68 103,988 -0.22(-1.72%)
Jun 20, 2007 13.17 13.17 12.77 12.90 148,893 -0.27(-2.02%)
Jun 19, 2007 13.02 13.25 12.72 13.17 278,541 -0.39(-2.88%)
Jun 18, 2007 13.09 13.61 13.09 13.56 126,272 +0.53(+4.09%)
Jun 15, 2007 13.06 13.24 12.98 13.03 186,932 +0.27(+2.09%)
Jun 14, 2007 12.55 12.77 12.48 12.76 141,915 +0.27(+2.13%)
Jun 13, 2007 12.64 12.64 12.36 12.49 275,503 -0.17(-1.33%)
Jun 12, 2007 12.88 12.97 12.51 12.66 291,146 -0.26(-1.99%)
Jun 11, 2007 13.37 13.39 12.83 12.92 83,433 -0.50(-3.71%)
Jun 08, 2007 12.88 13.42 12.88 13.42 124,021 +0.52(+4.07%)
Jun 07, 2007 12.97 13.11 12.77 12.89 103,201 -0.12(-0.96%)
Jun 06, 2007 13.04 13.07 12.90 13.02 175,678 -0.04(-0.27%)
Jun 05, 2007 13.06 13.15 13.03 13.05 206,965 -0.01(-0.07%)
Jun 04, 2007 12.97 13.15 12.97 13.06 188,395 +0.07(+0.55%)
Jun 01, 2007 13.04 13.12 12.86 12.99 178,604 +0.00(+0.00%)
May 31, 2007 12.98 13.09 12.83 12.99 234,537 +0.06(+0.48%)
May 30, 2007 12.78 12.98 12.65 12.93 85,982 +0.00(+0.00%)
May 29, 2007 12.95 13.02 12.77 12.93 92,172 -0.01(-0.07%)
May 25, 2007 12.88 12.97 12.88 12.94 142,816 +0.05(+0.41%)
May 24, 2007 12.96 12.96 12.63 12.88 215,180 -0.12(-0.96%)
May 23, 2007 12.62 13.06 12.62 13.01 152,382 +0.44(+3.46%)
May 22, 2007 11.99 12.66 11.99 12.57 161,835 +0.59(+4.89%)
May 21, 2007 12.22 12.31 11.92 11.99 142,365 -0.22(-1.82%)
May 18, 2007 11.92 12.32 11.79 12.21 114,680 +0.28(+2.39%)
May 17, 2007 12.08 12.15 11.92 11.92 148,555 -0.20(-1.69%)
May 16, 2007 12.32 12.40 12.06 12.13 111,191 -0.11(-0.87%)
May 15, 2007 12.22 12.53 12.20 12.24 141,240 -0.10(-0.79%)
May 14, 2007 12.78 12.78 12.31 12.33 125,934 -0.49(-3.81%)
May 11, 2007 12.54 12.88 12.45 12.82 69,888 +0.37(+3.00%)
May 10, 2007 12.88 12.89 12.32 12.45 143,153 -0.48(-3.71%)
May 09, 2007 12.45 13.10 12.44 12.93 94,197 +0.44(+3.49%)
May 08, 2007 12.64 12.71 12.44 12.49 134,825 -0.19(-1.47%)
May 07, 2007 12.97 13.02 12.42 12.68 124,809 -0.31(-2.39%)
May 04, 2007 12.10 12.99 12.10 12.99 164,086 +0.92(+7.58%)
May 03, 2007 12.12 12.26 12.05 12.08 191,996 -0.06(-0.51%)
May 02, 2007 12.37 12.56 12.04 12.14 138,089 -0.24(-1.94%)
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.