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, 2009 4.940 4.976 4.576 4.860 138,376 -0.12(-2.50%)
Jul 30, 2009 5.171 5.225 4.949 4.985 71,166 -0.13(-2.60%)
Jul 29, 2009 5.216 5.242 5.056 5.118 62,738 -0.16(-3.03%)
Jul 28, 2009 5.029 5.500 5.003 5.278 95,843 +0.24(+4.76%)
Jul 27, 2009 5.045 5.225 4.994 5.038 39,151 +0.04(+0.71%)
Jul 24, 2009 5.242 5.242 4.940 5.003 837 -0.30(-5.70%)
Jul 23, 2009 4.860 5.322 4.860 5.305 121,354 +0.39(+7.96%)
Jul 22, 2009 4.763 5.083 4.763 4.914 65,044 +0.12(+2.60%)
Jul 21, 2009 4.834 4.967 4.709 4.789 51,890 +0.00(+0.00%)
Jul 20, 2009 4.940 5.118 4.665 4.789 161,311 -0.04(-0.74%)
Jul 17, 2009 4.354 5.411 4.354 4.825 665,945 +0.60(+14.08%)
Jul 16, 2009 4.096 4.318 4.096 4.230 44,810 +0.12(+2.81%)
Jul 15, 2009 4.185 4.478 3.847 4.114 182,331 -0.01(-0.22%)
Jul 14, 2009 4.150 4.398 4.016 4.123 127,191 -0.04(-0.85%)
Jul 13, 2009 4.301 4.301 3.963 4.158 84,496 -0.13(-3.11%)
Jul 10, 2009 3.865 4.407 3.776 4.292 118,725 +0.43(+11.03%)
Jul 09, 2009 4.247 4.292 3.839 3.865 147,157 -0.34(-8.03%)
Jul 08, 2009 4.461 4.505 4.087 4.203 168,192 -0.26(-5.78%)
Jul 07, 2009 4.549 4.558 4.443 4.461 133,536 -0.06(-1.38%)
Jul 06, 2009 4.700 4.700 4.416 4.523 132,417 -0.18(-3.78%)
Jul 02, 2009 4.443 4.763 4.309 4.700 156,217 +0.25(+5.59%)
Jul 01, 2009 4.221 4.620 4.185 4.452 191,707 +0.32(+7.74%)
Jun 30, 2009 4.150 4.398 3.998 4.132 196,961 -0.01(-0.21%)
Jun 29, 2009 4.238 4.434 3.998 4.141 142,979 -0.07(-1.69%)
Jun 26, 2009 3.910 4.212 3.910 4.212 221,956 +0.35(+8.97%)
Jun 25, 2009 3.943 4.016 3.759 3.865 86,936 +0.07(+1.87%)
Jun 24, 2009 3.856 4.016 3.776 3.794 101,313 -0.04(-0.93%)
Jun 23, 2009 3.963 3.998 3.510 3.830 272,751 -0.10(-2.49%)
Jun 22, 2009 4.336 4.452 3.919 3.927 191,673 -0.47(-10.71%)
Jun 19, 2009 4.780 4.825 4.230 4.398 240,673 -0.28(-5.89%)
Jun 18, 2009 4.763 4.763 4.585 4.674 67,862 -0.11(-2.23%)
Jun 17, 2009 4.807 4.878 4.541 4.780 73,730 -0.01(-0.19%)
Jun 16, 2009 5.242 5.322 4.700 4.789 93,545 -0.32(-6.26%)
Jun 15, 2009 5.100 5.269 4.976 5.109 142,212 +0.03(+0.52%)
Jun 12, 2009 5.083 5.589 4.923 5.083 240,825 -0.06(-1.21%)
Jun 11, 2009 4.834 5.154 4.780 5.145 116,508 +0.34(+7.02%)
Jun 10, 2009 5.109 5.109 4.709 4.807 70,011 -0.21(-4.25%)
Jun 09, 2009 4.843 5.065 4.674 5.020 92,580 +0.22(+4.63%)
Jun 08, 2009 4.834 4.940 4.709 4.798 97,536 -0.08(-1.64%)
Jun 05, 2009 5.056 5.065 4.736 4.878 56,948 -0.06(-1.26%)
Jun 04, 2009 4.958 5.100 4.789 4.940 45,121 +0.03(+0.54%)
Jun 03, 2009 5.003 5.074 4.887 4.914 86,000 -0.15(-2.98%)
Jun 02, 2009 5.171 5.171 4.896 5.065 149,332 -0.15(-2.90%)
Jun 01, 2009 5.447 5.447 5.171 5.216 68,008 -0.05(-1.01%)
May 29, 2009 4.843 5.553 4.816 5.269 147,971 +0.47(+9.81%)
May 28, 2009 5.402 5.438 4.629 4.798 276,365 -0.56(-10.45%)
May 27, 2009 5.678 5.678 5.100 5.358 139,212 -0.41(-7.09%)
May 26, 2009 5.322 5.856 5.296 5.767 57,955 +0.40(+7.45%)
May 22, 2009 5.669 5.811 5.331 5.367 80,735 -0.28(-4.88%)
May 21, 2009 5.687 5.740 5.562 5.642 61,602 -0.10(-1.70%)
May 20, 2009 5.820 5.944 5.545 5.740 85,362 -0.01(-0.15%)
May 19, 2009 6.167 6.300 5.687 5.749 83,290 -0.39(-6.37%)
May 18, 2009 5.465 6.442 5.429 6.140 225,893 +0.81(+15.17%)
May 15, 2009 5.278 6.193 5.163 5.331 313,568 +0.12(+2.21%)
May 14, 2009 4.727 5.278 4.647 5.216 214,309 +0.58(+12.45%)
May 13, 2009 4.887 4.994 4.629 4.638 95,327 -0.28(-5.78%)
May 12, 2009 5.154 5.234 4.816 4.923 41,366 -0.14(-2.81%)
May 11, 2009 4.976 5.216 4.843 5.065 112,574 +0.17(+3.45%)
May 08, 2009 4.709 5.109 4.709 4.896 105,708 +0.28(+6.17%)
May 07, 2009 4.949 5.011 4.594 4.612 87,821 -0.25(-5.12%)
May 06, 2009 5.020 5.020 4.647 4.860 61,949 -0.04(-0.73%)
May 05, 2009 4.825 5.038 4.333 4.896 244,959 +0.04(+0.92%)
May 04, 2009 4.896 4.923 4.789 4.852 205,445 +0.60(+14.23%)
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.