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, 2015 0.8820 0.9400 0.8820 0.9000 32,047 +0.02(+2.27%)
Jul 30, 2015 0.9010 0.9310 0.8800 0.8800 24,435 -0.01(-1.12%)
Jul 29, 2015 0.8801 0.9400 0.8800 0.8900 8,919 +0.00(+0.00%)
Jul 28, 2015 0.9380 0.9380 0.8801 0.8900 2,836 -0.02(-2.20%)
Jul 27, 2015 0.9051 0.9799 0.9003 0.9100 24,281 +0.03(+3.41%)
Jul 24, 2015 0.8800 0.9000 0.8800 0.8800 17,060 -0.05(-5.38%)
Jul 23, 2015 0.9400 0.9400 0.9000 0.9300 7,131 -0.02(-2.11%)
Jul 22, 2015 0.9500 0.9500 0.9500 0.9500 3,430 +0.00(+0.00%)
Jul 21, 2015 0.9500 0.9500 0.9370 0.9500 14,144 +0.02(+2.15%)
Jul 20, 2015 0.9600 0.9610 0.9300 0.9300 26,317 -0.03(-3.12%)
Jul 17, 2015 0.9620 0.9780 0.9600 0.9600 1,853 +0.01(+1.29%)
Jul 16, 2015 0.9300 0.9478 0.9300 0.9478 1,775 +0.02(+1.91%)
Jul 15, 2015 0.9310 0.9330 0.9150 0.9300 3,878 +0.00(+0.00%)
Jul 14, 2015 0.9630 0.9800 0.9300 0.9300 8,308 -0.05(-5.10%)
Jul 13, 2015 0.9400 0.9800 0.9400 0.9800 8,424 +0.03(+2.88%)
Jul 10, 2015 0.9575 0.9575 0.9500 0.9526 2,005 -0.01(-0.77%)
Jul 09, 2015 0.9500 0.9600 0.9500 0.9600 5,085 +0.01(+1.05%)
Jul 08, 2015 0.9600 0.9600 0.9500 0.9500 7,069 +0.02(+1.89%)
Jul 07, 2015 0.9101 0.9324 0.9101 0.9324 2,766 -0.01(-0.81%)
Jul 06, 2015 0.9101 0.9500 0.9100 0.9400 7,293 +0.00(+0.00%)
Jul 02, 2015 0.9400 0.9400 0.9400 0.9400 16,500 +0.03(+3.10%)
Jul 01, 2015 0.9508 0.9900 0.9100 0.9117 7,299 -0.02(-1.97%)
Jun 30, 2015 0.9000 0.9500 0.9000 0.9300 4,977 +0.02(+2.19%)
Jun 29, 2015 0.8700 0.9377 0.8700 0.9101 10,828 +0.04(+4.61%)
Jun 26, 2015 0.9623 1.000 0.8700 0.8700 69,317 -0.09(-9.37%)
Jun 25, 2015 0.9800 0.9900 0.9400 0.9600 7,938 +0.02(+1.82%)
Jun 24, 2015 0.9500 0.9900 0.9300 0.9428 33,381 -0.08(-7.57%)
Jun 23, 2015 1.020 1.050 1.000 1.020 4,528 +0.01(+0.86%)
Jun 22, 2015 1.040 1.040 0.9600 1.011 62,754 -0.03(-2.76%)
Jun 19, 2015 1.080 1.090 1.040 1.040 28,634 -0.02(-1.89%)
Jun 18, 2015 1.080 1.080 1.060 1.060 10,897 -0.01(-0.93%)
Jun 17, 2015 1.066 1.070 1.060 1.070 10,052 +0.01(+0.94%)
Jun 16, 2015 1.130 1.140 1.050 1.060 57,622 -0.07(-6.19%)
Jun 15, 2015 1.160 1.160 1.130 1.130 10,452 -0.03(-2.59%)
Jun 12, 2015 1.150 1.190 1.150 1.160 8,743 +0.00(+0.00%)
Jun 11, 2015 1.140 1.200 1.130 1.160 24,915 +0.02(+1.75%)
Jun 10, 2015 1.134 1.140 1.130 1.140 12,874 +0.00(+0.00%)
Jun 09, 2015 1.140 1.140 1.130 1.140 4,981 +0.00(+0.00%)
Jun 08, 2015 1.140 1.140 1.131 1.140 1,464 +0.01(+0.88%)
Jun 05, 2015 1.130 1.150 1.120 1.130 11,414 -0.01(-0.88%)
Jun 04, 2015 1.130 1.150 1.130 1.140 9,014 -0.01(-0.87%)
Jun 03, 2015 1.142 1.150 1.130 1.150 10,701 +0.01(+0.88%)
Jun 02, 2015 1.140 1.150 1.130 1.140 18,265 +0.00(+0.00%)
Jun 01, 2015 1.149 1.150 1.130 1.140 6,042 +0.00(+0.28%)
May 29, 2015 1.130 1.150 1.120 1.137 3,627 +0.02(+1.50%)
May 28, 2015 1.130 1.170 1.120 1.120 9,477 -0.02(-1.75%)
May 27, 2015 1.160 1.200 1.140 1.140 9,905 +0.00(+0.00%)
May 26, 2015 1.139 1.150 1.139 1.140 9,918 +0.01(+0.88%)
May 22, 2015 1.140 1.130 1.130 1.130 47,000 +0.00(+0.00%)
May 21, 2015 1.150 1.200 1.110 1.130 54,386 -0.03(-2.50%)
May 20, 2015 1.160 1.160 1.159 1.159 3,390 -0.00(-0.09%)
May 19, 2015 1.170 1.170 1.150 1.160 1,788 -0.02(-1.69%)
May 18, 2015 1.160 1.180 1.160 1.180 996 +0.01(+0.85%)
May 15, 2015 1.160 1.170 1.140 1.170 19,110 +0.00(+0.00%)
May 14, 2015 1.170 1.180 1.160 1.170 7,672 +0.02(+1.39%)
May 13, 2015 1.140 1.180 1.130 1.154 4,551 +0.00(+0.44%)
May 12, 2015 1.150 1.150 1.140 1.149 7,311 -0.02(-1.79%)
May 11, 2015 1.160 1.180 1.140 1.170 30,297 +0.01(+0.70%)
May 08, 2015 1.150 1.170 1.150 1.162 12,212 +0.02(+1.91%)
May 07, 2015 1.149 1.160 1.140 1.140 10,630 -0.01(-0.73%)
May 06, 2015 1.150 1.170 1.140 1.149 16,040 -0.00(-0.13%)
May 05, 2015 1.160 1.180 1.150 1.150 17,266 -0.01(-0.86%)
May 04, 2015 1.160 1.200 1.150 1.160 12,309 -0.01(-0.85%)
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.