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 (%)
Sep 30, 2002 4.757 4.828 4.757 4.822 6,639 +0.04(+0.87%)
Sep 27, 2002 4.917 4.976 4.769 4.780 8,553 -0.14(-2.77%)
Sep 26, 2002 4.644 4.917 4.644 4.917 12,604 +0.33(+7.10%)
Sep 25, 2002 4.538 4.632 4.538 4.591 36,688 +0.05(+1.17%)
Sep 24, 2002 4.484 4.561 4.389 4.538 37,138 +0.02(+0.53%)
Sep 23, 2002 4.620 4.709 4.514 4.514 35,000 -0.11(-2.31%)
Sep 20, 2002 4.739 4.739 4.591 4.620 43,666 -0.12(-2.50%)
Sep 19, 2002 5.065 5.065 4.739 4.739 44,566 -0.36(-7.08%)
Sep 18, 2002 5.065 5.124 5.000 5.100 18,231 +0.01(+0.23%)
Sep 17, 2002 5.213 5.213 5.088 5.088 44,116 -0.12(-2.39%)
Sep 16, 2002 5.213 5.219 5.189 5.213 39,614 -0.04(-0.79%)
Sep 13, 2002 5.213 5.272 5.213 5.254 10,016 +0.00(+0.00%)
Sep 12, 2002 5.272 5.284 5.254 5.254 25,884 -0.05(-0.89%)
Sep 11, 2002 5.219 5.302 5.219 5.302 3,601 +0.05(+1.02%)
Sep 10, 2002 5.272 5.290 5.213 5.248 19,132 -0.02(-0.45%)
Sep 09, 2002 5.272 5.272 5.248 5.272 8,665 -0.03(-0.56%)
Sep 06, 2002 5.278 5.319 5.272 5.302 9,566 +0.03(+0.56%)
Sep 05, 2002 5.361 5.361 5.242 5.272 34,325 -0.12(-2.20%)
Sep 04, 2002 5.242 5.391 5.242 5.391 16,318 +0.12(+2.25%)
Sep 03, 2002 5.272 5.284 5.242 5.272 15,193 -0.06(-1.11%)
Aug 30, 2002 5.420 5.450 5.331 5.331 4,614 -0.12(-2.17%)
Aug 29, 2002 5.391 5.479 5.391 5.450 5,514 +0.06(+1.10%)
Aug 28, 2002 5.420 5.473 5.391 5.391 7,540 -0.06(-1.09%)
Aug 27, 2002 5.509 5.509 5.450 5.450 5,739 -0.05(-0.86%)
Aug 26, 2002 5.450 5.479 5.420 5.497 4,501 +0.02(+0.32%)
Aug 23, 2002 5.568 5.598 5.479 5.479 2,813 -0.12(-2.12%)
Aug 22, 2002 5.485 5.598 5.450 5.598 3,038 +0.09(+1.61%)
Aug 21, 2002 5.402 5.450 5.402 5.509 7,090 +0.08(+1.53%)
Aug 20, 2002 5.568 5.568 5.420 5.426 18,794 +0.04(+0.66%)
Aug 16, 2002 5.231 5.391 5.231 5.391 5,289 +0.15(+2.82%)
Aug 15, 2002 5.154 5.242 5.065 5.242 112,204 +0.09(+1.84%)
Aug 14, 2002 4.976 5.148 4.976 5.148 13,730 +0.20(+4.07%)
Aug 13, 2002 4.976 4.982 4.917 4.946 12,492 -0.07(-1.42%)
Aug 12, 2002 4.976 5.017 4.946 5.017 9,228 +0.28(+5.88%)
Aug 07, 2002 4.857 4.917 4.733 4.739 81,255 -0.12(-2.44%)
Aug 06, 2002 5.580 5.657 4.733 4.857 114,455 -0.71(-12.77%)
Aug 05, 2002 5.894 5.894 5.568 5.568 39,839 -0.33(-5.53%)
Aug 02, 2002 5.894 5.918 5.894 5.894 20,032 +0.00(+0.00%)
Aug 01, 2002 5.882 5.924 5.864 5.894 38,939 +0.01(+0.20%)
Jul 31, 2002 6.516 6.516 5.882 5.882 61,560 -0.63(-9.73%)
Jul 30, 2002 6.605 6.605 6.409 6.516 19,582 -0.12(-1.79%)
Jul 29, 2002 6.279 6.635 6.220 6.635 38,601 +0.12(+1.82%)
Jul 26, 2002 6.498 6.635 6.486 6.516 16,431 +0.01(+0.18%)
Jul 25, 2002 6.546 6.664 6.457 6.504 11,704 -0.01(-0.18%)
Jul 24, 2002 6.717 6.717 6.457 6.516 24,421 -0.21(-3.08%)
Jul 23, 2002 6.901 6.931 6.723 6.723 26,559 -0.33(-4.62%)
Jul 22, 2002 7.108 7.138 6.960 7.049 37,251 -0.09(-1.24%)
Jul 19, 2002 7.257 7.257 7.108 7.138 9,228 -0.24(-3.21%)
Jul 17, 2002 7.280 7.405 7.280 7.375 76,866 -0.06(-0.80%)
Jul 12, 2002 7.582 7.600 7.434 7.434 11,254 -0.09(-1.18%)
Jul 11, 2002 7.642 7.671 7.493 7.523 43,666 -0.14(-1.85%)
Jul 10, 2002 7.594 7.701 7.582 7.665 42,878 +0.02(+0.31%)
Jul 09, 2002 7.588 7.642 7.588 7.642 43,328 +0.05(+0.70%)
Jul 08, 2002 7.606 7.606 7.588 7.588 58,071 -0.02(-0.31%)
Jul 05, 2002 7.612 7.612 7.553 7.612 15,643 +0.00(+0.00%)
Jul 04, 2002 7.665 7.665 7.535 7.612 52,107 +0.00(+0.00%)
Jul 03, 2002 7.665 7.665 7.535 7.612 52,107 +0.01(+0.08%)
Jul 02, 2002 7.571 7.606 7.553 7.606 9,791 +0.02(+0.31%)
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.