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 5.560 5.600 5.150 5.470 122,955 -0.14(-2.50%)
Jul 30, 2009 5.820 5.880 5.570 5.610 63,235 -0.15(-2.60%)
Jul 29, 2009 5.870 5.900 5.690 5.760 55,747 -0.18(-3.03%)
Jul 28, 2009 5.660 6.190 5.630 5.940 85,162 +0.27(+4.76%)
Jul 27, 2009 5.678 5.880 5.620 5.670 34,788 +0.04(+0.71%)
Jul 24, 2009 5.900 5.900 5.560 5.630 744 -0.34(-5.70%)
Jul 23, 2009 5.470 5.990 5.470 5.970 107,830 +0.44(+7.96%)
Jul 22, 2009 5.360 5.720 5.360 5.530 57,796 +0.14(+2.60%)
Jul 21, 2009 5.440 5.590 5.300 5.390 46,108 +0.00(+0.00%)
Jul 20, 2009 5.560 5.760 5.250 5.390 143,334 -0.04(-0.74%)
Jul 17, 2009 4.900 6.090 4.900 5.430 591,730 +0.67(+14.08%)
Jul 16, 2009 4.610 4.860 4.610 4.760 39,817 +0.13(+2.81%)
Jul 15, 2009 4.710 5.040 4.330 4.630 162,012 -0.01(-0.22%)
Jul 14, 2009 4.670 4.950 4.520 4.640 113,017 -0.04(-0.85%)
Jul 13, 2009 4.840 4.840 4.460 4.680 75,080 -0.15(-3.11%)
Jul 10, 2009 4.350 4.960 4.250 4.830 105,494 +0.48(+11.03%)
Jul 09, 2009 4.780 4.830 4.320 4.350 130,758 -0.38(-8.03%)
Jul 08, 2009 5.020 5.070 4.600 4.730 149,448 -0.29(-5.78%)
Jul 07, 2009 5.120 5.130 5.000 5.020 118,655 -0.07(-1.38%)
Jul 06, 2009 5.290 5.290 4.970 5.090 117,660 -0.20(-3.78%)
Jul 02, 2009 5.000 5.360 4.850 5.290 138,808 +0.28(+5.59%)
Jul 01, 2009 4.750 5.200 4.710 5.010 170,343 +0.36(+7.74%)
Jun 30, 2009 4.670 4.950 4.500 4.650 175,011 -0.01(-0.21%)
Jun 29, 2009 4.770 4.990 4.500 4.660 127,045 -0.08(-1.69%)
Jun 26, 2009 4.400 4.740 4.400 4.740 197,221 +0.39(+8.97%)
Jun 25, 2009 4.438 4.520 4.230 4.350 77,248 +0.08(+1.87%)
Jun 24, 2009 4.340 4.520 4.250 4.270 90,023 -0.04(-0.93%)
Jun 23, 2009 4.460 4.500 3.950 4.310 242,355 -0.11(-2.49%)
Jun 22, 2009 4.880 5.010 4.410 4.420 170,313 -0.53(-10.71%)
Jun 19, 2009 5.380 5.430 4.760 4.950 213,852 -0.31(-5.89%)
Jun 18, 2009 5.360 5.360 5.160 5.260 60,300 -0.12(-2.23%)
Jun 17, 2009 5.410 5.490 5.110 5.380 65,514 -0.01(-0.19%)
Jun 16, 2009 5.900 5.990 5.290 5.390 83,120 -0.36(-6.26%)
Jun 15, 2009 5.740 5.930 5.600 5.750 126,364 +0.03(+0.52%)
Jun 12, 2009 5.720 6.290 5.540 5.720 213,987 -0.07(-1.21%)
Jun 11, 2009 5.440 5.800 5.380 5.790 103,524 +0.38(+7.02%)
Jun 10, 2009 5.750 5.750 5.300 5.410 62,209 -0.24(-4.25%)
Jun 09, 2009 5.450 5.700 5.260 5.650 82,263 +0.25(+4.63%)
Jun 08, 2009 5.440 5.560 5.300 5.400 86,667 -0.09(-1.64%)
Jun 05, 2009 5.690 5.700 5.330 5.490 50,602 -0.07(-1.26%)
Jun 04, 2009 5.580 5.740 5.390 5.560 40,093 +0.03(+0.54%)
Jun 03, 2009 5.630 5.710 5.500 5.530 76,416 -0.17(-2.98%)
Jun 02, 2009 5.820 5.820 5.510 5.700 132,690 -0.17(-2.90%)
Jun 01, 2009 6.130 6.130 5.820 5.870 60,429 -0.06(-1.01%)
May 29, 2009 5.450 6.250 5.420 5.930 131,481 +0.53(+9.81%)
May 28, 2009 6.080 6.120 5.210 5.400 245,566 -0.63(-10.45%)
May 27, 2009 6.390 6.390 5.740 6.030 123,698 -0.46(-7.09%)
May 26, 2009 5.990 6.590 5.960 6.490 51,497 +0.45(+7.45%)
May 22, 2009 6.380 6.540 6.000 6.040 71,738 -0.31(-4.88%)
May 21, 2009 6.400 6.460 6.260 6.350 54,737 -0.11(-1.70%)
May 20, 2009 6.550 6.690 6.240 6.460 75,849 -0.01(-0.15%)
May 19, 2009 6.940 7.090 6.400 6.470 74,008 -0.44(-6.37%)
May 18, 2009 6.150 7.250 6.110 6.910 200,719 +0.91(+15.17%)
May 15, 2009 5.940 6.970 5.810 6.000 278,623 +0.13(+2.21%)
May 14, 2009 5.320 5.940 5.230 5.870 190,426 +0.65(+12.45%)
May 13, 2009 5.500 5.620 5.210 5.220 84,704 -0.32(-5.78%)
May 12, 2009 5.800 5.890 5.420 5.540 36,756 -0.16(-2.81%)
May 11, 2009 5.600 5.870 5.450 5.700 100,029 +0.19(+3.45%)
May 08, 2009 5.300 5.750 5.300 5.510 93,928 +0.32(+6.17%)
May 07, 2009 5.570 5.640 5.170 5.190 78,034 -0.28(-5.12%)
May 06, 2009 5.650 5.650 5.230 5.470 55,046 -0.04(-0.73%)
May 05, 2009 5.430 5.670 4.876 5.510 217,660 +0.05(+0.92%)
May 04, 2009 5.510 5.540 5.390 5.460 182,550 +0.68(+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.