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, 2008 7.384 7.650 7.251 7.419 184,445 +0.12(+1.58%)
Jul 30, 2008 7.508 7.668 7.100 7.304 79,332 +0.00(+0.00%)
Jul 29, 2008 7.304 7.508 6.851 7.304 115,648 +0.48(+7.03%)
Jul 28, 2008 7.295 7.419 6.655 6.824 98,816 -0.48(-6.57%)
Jul 25, 2008 7.108 7.677 6.691 7.304 186,933 +0.39(+5.66%)
Jul 24, 2008 7.020 7.428 6.824 6.913 178,541 -0.04(-0.51%)
Jul 23, 2008 7.251 7.402 6.833 6.949 221,773 -0.27(-3.69%)
Jul 22, 2008 6.646 7.268 6.575 7.215 132,998 +0.46(+6.84%)
Jul 21, 2008 6.460 6.771 6.460 6.753 117,684 +0.23(+3.54%)
Jul 18, 2008 6.522 6.646 6.371 6.522 177,675 -0.05(-0.81%)
Jul 17, 2008 6.238 6.575 6.131 6.575 114,253 +0.36(+5.87%)
Jul 16, 2008 5.918 6.255 5.740 6.211 113,278 +0.33(+5.59%)
Jul 15, 2008 5.571 6.095 5.456 5.882 188,653 +0.19(+3.28%)
Jul 14, 2008 6.113 6.131 5.473 5.696 328,990 -0.39(-6.42%)
Jul 11, 2008 5.749 6.158 5.749 6.087 160,190 +0.27(+4.58%)
Jul 10, 2008 5.740 6.113 5.651 5.820 220,139 +0.08(+1.39%)
Jul 09, 2008 6.087 6.104 5.740 5.740 92,713 -0.39(-6.38%)
Jul 08, 2008 5.589 6.167 5.482 6.131 110,915 +0.54(+9.70%)
Jul 07, 2008 5.616 5.687 5.500 5.589 98,532 -0.03(-0.47%)
Jul 04, 2008 5.811 5.811 5.553 5.616 86,416 +0.00(+0.00%)
Jul 03, 2008 5.811 5.811 5.553 5.616 86,416 -0.20(-3.36%)
Jul 02, 2008 5.776 5.953 5.509 5.811 185,356 +0.03(+0.46%)
Jul 01, 2008 5.660 5.864 5.358 5.785 355,770 +0.08(+1.40%)
Jun 30, 2008 5.927 6.033 5.669 5.705 114,022 -0.20(-3.46%)
Jun 27, 2008 6.095 6.540 5.909 5.909 358,251 -0.19(-3.06%)
Jun 26, 2008 6.549 6.549 6.033 6.095 236,048 -0.59(-8.78%)
Jun 25, 2008 5.953 6.833 5.936 6.682 74,991 +0.73(+12.24%)
Jun 24, 2008 6.442 6.478 5.918 5.953 119,233 -0.50(-7.71%)
Jun 23, 2008 6.584 6.664 6.415 6.451 20,857 -0.12(-1.76%)
Jun 20, 2008 6.904 6.904 6.353 6.566 163,055 -0.39(-5.62%)
Jun 19, 2008 6.815 6.975 6.735 6.957 23,614 +0.12(+1.82%)
Jun 18, 2008 6.975 6.975 6.664 6.833 58,759 -0.23(-3.27%)
Jun 17, 2008 7.108 7.197 6.975 7.064 61,227 -0.04(-0.50%)
Jun 16, 2008 7.108 7.188 7.020 7.100 58,296 -0.08(-1.11%)
Jun 13, 2008 7.197 7.260 6.956 7.180 90,084 +0.08(+1.13%)
Jun 12, 2008 7.108 7.171 7.082 7.100 208,224 +0.02(+0.25%)
Jun 11, 2008 7.295 7.384 7.082 7.082 114,991 -0.27(-3.63%)
Jun 10, 2008 7.233 7.411 7.171 7.348 41,381 +0.02(+0.24%)
Jun 09, 2008 7.402 7.562 7.251 7.331 73,231 -0.09(-1.20%)
Jun 06, 2008 7.953 7.953 7.348 7.419 105,058 -0.60(-7.43%)
Jun 05, 2008 8.024 8.118 7.873 8.015 132,250 +0.06(+0.78%)
Jun 04, 2008 7.686 8.041 7.597 7.953 88,863 +0.25(+3.23%)
Jun 03, 2008 7.642 7.704 7.384 7.704 125,361 +0.10(+1.29%)
Jun 02, 2008 7.722 7.748 7.224 7.606 121,954 -0.14(-1.83%)
May 30, 2008 7.828 7.837 7.633 7.748 83,851 -0.10(-1.25%)
May 29, 2008 7.890 8.015 7.730 7.846 285,181 -0.11(-1.34%)
May 28, 2008 7.926 7.997 7.864 7.953 48,703 +0.06(+0.79%)
May 27, 2008 7.571 7.944 7.428 7.890 64,674 +0.35(+4.59%)
May 26, 2008 7.526 7.597 7.339 7.544 0 +0.00(+0.00%)
May 23, 2008 7.526 7.597 7.339 7.544 47,706 -0.04(-0.47%)
May 22, 2008 7.446 7.775 7.443 7.579 58,732 +0.12(+1.67%)
May 21, 2008 7.624 7.775 7.384 7.455 87,042 -0.17(-2.21%)
May 20, 2008 7.562 7.642 7.464 7.624 48,267 +0.02(+0.23%)
May 19, 2008 7.588 7.766 7.491 7.606 41,415 +0.00(+0.00%)
May 16, 2008 7.819 7.879 7.473 7.606 76,525 -0.20(-2.51%)
May 15, 2008 7.642 7.802 7.375 7.802 37,286 +0.14(+1.86%)
May 14, 2008 7.775 7.961 7.650 7.659 62,105 -0.12(-1.49%)
May 13, 2008 7.793 7.828 7.588 7.775 53,688 -0.02(-0.23%)
May 12, 2008 7.260 7.819 7.206 7.793 182,372 +0.58(+8.00%)
May 09, 2008 7.206 7.295 7.117 7.215 53,247 -0.09(-1.22%)
May 08, 2008 7.464 7.464 7.215 7.304 95,873 -0.09(-1.20%)
May 07, 2008 7.322 7.446 7.224 7.393 230,383 +0.08(+1.09%)
May 06, 2008 7.348 7.348 7.197 7.313 108,835 -0.12(-1.56%)
May 05, 2008 7.286 7.437 7.197 7.428 114,603 +0.12(+1.58%)
May 02, 2008 7.455 7.464 7.268 7.313 95,638 -0.11(-1.44%)
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.