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, 2004 5.995 6.131 5.959 6.095 38,714 +0.13(+2.18%)
Sep 29, 2004 5.995 6.042 5.953 5.965 4,276 +0.01(+0.10%)
Sep 28, 2004 5.912 5.959 5.900 5.959 4,389 +0.07(+1.21%)
Sep 27, 2004 5.882 5.906 5.882 5.888 22,283 -0.02(-0.30%)
Sep 24, 2004 5.835 5.924 5.835 5.906 7,540 +0.11(+1.84%)
Sep 23, 2004 5.941 5.941 5.722 5.799 16,093 -0.05(-0.91%)
Sep 22, 2004 5.930 5.930 5.847 5.853 28,810 -0.09(-1.59%)
Sep 21, 2004 6.054 6.078 5.936 5.947 10,241 -0.04(-0.59%)
Sep 20, 2004 5.936 6.001 5.936 5.983 15,418 +0.01(+0.10%)
Sep 17, 2004 6.072 6.072 5.930 5.977 20,145 -0.06(-0.98%)
Sep 16, 2004 5.995 6.042 5.995 6.036 7,877 +0.07(+1.19%)
Sep 15, 2004 5.983 5.995 5.959 5.965 4,614 -0.08(-1.27%)
Sep 14, 2004 6.048 6.119 5.983 6.042 4,389 -0.05(-0.78%)
Sep 13, 2004 6.178 6.214 6.090 6.090 14,067 -0.03(-0.48%)
Sep 10, 2004 6.072 6.161 6.024 6.119 14,630 +0.05(+0.78%)
Sep 09, 2004 5.888 6.084 5.888 6.072 31,849 +0.18(+3.12%)
Sep 08, 2004 6.007 6.042 5.888 5.888 7,540 -0.08(-1.29%)
Sep 07, 2004 5.924 5.983 5.918 5.965 9,115 +0.05(+0.80%)
Sep 03, 2004 5.953 5.959 5.782 5.918 12,154 -0.01(-0.10%)
Sep 02, 2004 5.953 5.965 5.924 5.924 38,601 -0.04(-0.70%)
Sep 01, 2004 6.090 6.090 5.894 5.965 31,286 -0.14(-2.33%)
Aug 31, 2004 6.190 6.195 6.095 6.107 11,366 -0.08(-1.34%)
Aug 30, 2004 6.291 6.291 6.167 6.190 15,868 -0.14(-2.15%)
Aug 27, 2004 6.362 6.362 6.303 6.327 4,051 -0.01(-0.19%)
Aug 26, 2004 6.362 6.362 6.303 6.338 4,276 +0.04(+0.56%)
Aug 25, 2004 6.261 6.309 6.255 6.303 3,601 +0.01(+0.19%)
Aug 24, 2004 6.368 6.368 6.279 6.291 3,938 -0.07(-1.12%)
Aug 23, 2004 6.291 6.445 6.291 6.362 7,540 +0.05(+0.85%)
Aug 20, 2004 6.250 6.309 6.196 6.309 7,315 +0.08(+1.33%)
Aug 19, 2004 6.220 6.250 6.208 6.226 12,379 +0.01(+0.19%)
Aug 18, 2004 6.178 6.220 6.137 6.214 6,865 +0.02(+0.29%)
Aug 17, 2004 6.238 6.238 6.101 6.196 10,241 -0.04(-0.66%)
Aug 16, 2004 6.244 6.291 6.167 6.238 14,180 +0.05(+0.86%)
Aug 13, 2004 6.042 6.309 6.042 6.184 20,595 +0.17(+2.76%)
Aug 12, 2004 5.876 6.066 5.876 6.018 19,132 +0.09(+1.60%)
Aug 11, 2004 5.918 5.953 5.864 5.924 43,553 +0.01(+0.10%)
Aug 10, 2004 5.924 5.983 5.888 5.918 35,788 +0.01(+0.10%)
Aug 09, 2004 5.924 6.072 5.864 5.912 52,332 +0.08(+1.32%)
Aug 06, 2004 5.705 5.835 5.687 5.835 37,701 +0.15(+2.71%)
Aug 05, 2004 5.776 5.776 5.639 5.681 13,955 -0.11(-1.84%)
Aug 04, 2004 5.752 5.799 5.728 5.787 21,945 +0.02(+0.31%)
Aug 03, 2004 5.770 5.853 5.770 5.770 71,014 -0.01(-0.10%)
Aug 02, 2004 5.770 5.811 5.746 5.776 12,492 -0.02(-0.41%)
Jul 30, 2004 5.776 5.924 5.746 5.799 28,135 -0.01(-0.20%)
Jul 29, 2004 5.551 5.864 5.551 5.811 30,161 +0.30(+5.37%)
Jul 28, 2004 5.272 5.533 5.248 5.515 26,785 +0.21(+4.02%)
Jul 27, 2004 5.402 5.402 5.272 5.302 86,770 -0.11(-2.08%)
Jul 26, 2004 5.805 5.805 5.414 5.414 19,244 -0.40(-6.83%)
Jul 23, 2004 5.924 6.013 5.805 5.811 6,189 -0.14(-2.39%)
Jul 22, 2004 5.953 5.971 5.918 5.953 85,081 -0.03(-0.50%)
Jul 21, 2004 6.042 6.042 5.983 5.983 19,019 +0.00(+0.00%)
Jul 20, 2004 6.226 6.226 5.924 5.983 27,122 -0.30(-4.81%)
Jul 19, 2004 5.983 6.409 5.900 6.285 20,032 +0.27(+4.43%)
Jul 16, 2004 6.155 6.178 6.013 6.018 8,890 -0.16(-2.59%)
Jul 15, 2004 6.309 6.309 6.167 6.178 16,768 -0.12(-1.97%)
Jul 14, 2004 6.338 6.415 6.279 6.303 4,951 -0.04(-0.56%)
Jul 13, 2004 6.338 6.404 6.327 6.338 14,292 +0.00(+0.00%)
Jul 12, 2004 6.344 6.386 6.332 6.338 14,968 +0.01(+0.19%)
Jul 09, 2004 6.338 6.344 6.309 6.327 15,980 -0.01(-0.19%)
Jul 08, 2004 6.267 6.392 6.244 6.338 37,926 +0.07(+1.13%)
Jul 07, 2004 6.457 6.457 6.250 6.267 25,772 -0.19(-2.94%)
Jul 06, 2004 6.575 6.575 6.457 6.457 21,045 -0.18(-2.68%)
Jul 02, 2004 6.569 6.635 6.492 6.635 5,852 +0.07(+1.08%)
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.