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, 2012 2.767 2.786 2.649 2.678 49,741 -0.11(-3.87%)
Jul 30, 2012 2.796 2.796 2.698 2.786 23,010 +0.00(+0.00%)
Jul 27, 2012 2.875 2.875 2.777 2.786 21,919 -0.07(-2.41%)
Jul 26, 2012 2.943 2.943 2.845 2.855 10,724 +0.01(+0.34%)
Jul 25, 2012 2.767 2.865 2.767 2.845 11,178 +0.12(+4.32%)
Jul 24, 2012 2.953 2.953 2.728 2.728 21,183 -0.17(-5.76%)
Jul 23, 2012 2.943 2.943 2.893 2.894 9,437 -0.06(-1.99%)
Jul 20, 2012 2.953 2.953 2.943 2.953 5,189 +0.01(+0.33%)
Jul 19, 2012 2.953 2.963 2.943 2.943 4,464 +0.01(+0.33%)
Jul 18, 2012 2.928 2.959 2.914 2.934 10,295 +0.01(+0.34%)
Jul 17, 2012 2.953 2.963 2.914 2.924 8,856 -0.02(-0.67%)
Jul 16, 2012 2.943 2.963 2.924 2.943 13,394 +0.00(+0.00%)
Jul 13, 2012 2.914 2.943 2.914 2.943 5,193 +0.09(+3.09%)
Jul 12, 2012 2.963 2.963 2.845 2.855 18,432 -0.11(-3.58%)
Jul 11, 2012 2.973 2.983 2.961 2.961 8,036 +0.02(+0.60%)
Jul 10, 2012 2.943 2.980 2.943 2.943 9,482 +0.00(+0.00%)
Jul 09, 2012 2.983 3.002 2.943 2.943 3,830 +0.01(+0.33%)
Jul 06, 2012 2.953 2.963 2.934 2.934 9,392 -0.02(-0.66%)
Jul 05, 2012 2.983 3.022 2.953 2.953 10,745 +0.00(+0.00%)
Jul 03, 2012 2.943 2.973 2.934 2.953 11,724 +0.00(+0.00%)
Jul 02, 2012 3.012 3.012 2.943 2.953 34,455 -0.02(-0.66%)
Jun 29, 2012 2.973 3.012 2.943 2.973 16,860 +0.02(+0.66%)
Jun 28, 2012 2.904 3.022 2.894 2.953 27,145 +0.00(+0.00%)
Jun 27, 2012 2.973 2.983 2.894 2.953 25,982 -0.02(-0.66%)
Jun 26, 2012 2.973 2.973 2.934 2.973 12,379 +0.02(+0.66%)
Jun 25, 2012 2.943 2.959 2.894 2.953 16,789 +0.04(+1.35%)
Jun 22, 2012 2.903 2.943 2.903 2.914 5,795 +0.02(+0.68%)
Jun 21, 2012 2.943 2.943 2.826 2.894 10,361 -0.05(-1.66%)
Jun 20, 2012 2.806 2.943 2.806 2.943 6,989 +0.16(+5.63%)
Jun 19, 2012 2.806 2.865 2.777 2.786 9,040 +0.01(+0.35%)
Jun 18, 2012 2.737 2.816 2.659 2.777 8,179 +0.08(+2.91%)
Jun 15, 2012 2.698 2.747 2.571 2.698 17,046 -0.03(-0.97%)
Jun 14, 2012 2.659 2.845 2.659 2.724 11,682 +0.04(+1.34%)
Jun 13, 2012 2.786 2.786 2.649 2.688 7,663 -0.06(-2.14%)
Jun 12, 2012 2.786 2.786 2.708 2.747 8,727 +0.05(+1.82%)
Jun 11, 2012 2.757 2.816 2.698 2.698 18,732 -0.06(-2.14%)
Jun 08, 2012 2.747 2.816 2.747 2.757 4,632 -0.01(-0.35%)
Jun 07, 2012 2.865 2.875 2.767 2.767 7,856 -0.11(-3.75%)
Jun 06, 2012 2.816 2.887 2.787 2.875 3,605 +0.10(+3.53%)
Jun 05, 2012 2.835 2.904 2.757 2.777 2,663 +0.00(+0.00%)
Jun 04, 2012 2.914 2.914 2.767 2.777 47,565 -0.13(-4.39%)
Jun 01, 2012 2.904 2.904 2.817 2.904 17,218 +0.04(+1.37%)
May 31, 2012 2.845 2.914 2.796 2.865 19,044 +0.02(+0.69%)
May 30, 2012 2.855 2.855 2.825 2.845 11,432 -0.06(-2.03%)
May 29, 2012 2.796 2.906 2.796 2.904 16,765 +0.03(+1.02%)
May 25, 2012 2.783 2.875 2.783 2.875 12,751 +0.09(+3.10%)
May 24, 2012 2.757 2.796 2.708 2.788 9,184 -0.01(-0.28%)
May 23, 2012 2.747 2.796 2.718 2.796 19,094 +0.04(+1.42%)
May 22, 2012 2.786 2.855 2.757 2.757 30,692 -0.04(-1.40%)
May 21, 2012 2.786 2.796 2.747 2.796 35,960 +0.07(+2.52%)
May 18, 2012 2.816 2.835 2.718 2.728 26,121 -0.02(-0.71%)
May 17, 2012 2.747 2.777 2.738 2.747 27,426 +0.00(+0.00%)
May 16, 2012 2.875 2.875 2.747 2.747 32,768 -0.07(-2.44%)
May 15, 2012 2.885 2.894 2.806 2.816 31,252 -0.05(-1.68%)
May 14, 2012 2.865 2.924 2.796 2.864 57,242 +0.09(+3.19%)
May 11, 2012 2.728 2.835 2.708 2.775 23,949 -0.00(-0.04%)
May 10, 2012 2.777 2.796 2.747 2.777 24,412 +0.02(+0.71%)
May 09, 2012 2.767 2.777 2.728 2.757 9,784 -0.03(-1.06%)
May 08, 2012 2.757 2.786 2.747 2.786 4,795 +0.05(+1.79%)
May 07, 2012 2.718 2.747 2.640 2.737 74,082 +0.03(+1.08%)
May 04, 2012 2.708 2.747 2.699 2.708 12,230 -0.00(-0.00%)
May 03, 2012 2.718 2.756 2.708 2.708 15,983 -0.01(-0.35%)
May 02, 2012 2.660 2.718 2.660 2.718 13,567 +0.09(+3.32%)
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.