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 29, 2006 10.63 10.92 10.59 10.80 101,963 +0.12(+1.08%)
Sep 28, 2006 10.53 10.80 10.42 10.68 54,808 +0.07(+0.67%)
Sep 27, 2006 10.69 10.77 10.49 10.61 73,827 -0.15(-1.40%)
Sep 26, 2006 10.95 11.14 10.47 10.76 136,063 -0.27(-2.42%)
Sep 25, 2006 11.21 11.28 11.03 11.03 73,377 -0.20(-1.74%)
Sep 22, 2006 11.46 11.46 11.02 11.22 56,046 -0.43(-3.66%)
Sep 21, 2006 11.25 11.68 11.20 11.65 81,930 +0.40(+3.55%)
Sep 20, 2006 11.09 11.45 11.03 11.25 150,919 +0.21(+1.93%)
Sep 19, 2006 11.35 11.46 10.95 11.04 157,108 -0.34(-2.97%)
Sep 18, 2006 11.44 11.82 11.36 11.37 68,875 -0.12(-1.08%)
Sep 15, 2006 11.66 11.67 11.36 11.50 107,365 -0.09(-0.77%)
Sep 14, 2006 11.77 11.77 11.42 11.59 50,306 -0.23(-1.95%)
Sep 13, 2006 11.62 11.98 11.58 11.82 165,774 +0.22(+1.92%)
Sep 12, 2006 11.41 11.63 11.26 11.60 111,416 +0.19(+1.64%)
Sep 11, 2006 11.02 11.53 10.96 11.41 85,081 +0.30(+2.72%)
Sep 08, 2006 11.16 11.37 11.04 11.11 153,620 -0.05(-0.48%)
Sep 07, 2006 11.56 11.56 11.11 11.16 163,523 -0.49(-4.20%)
Sep 06, 2006 11.91 11.98 11.63 11.65 81,142 -0.35(-2.89%)
Sep 05, 2006 11.69 12.00 11.67 12.00 154,407 +0.24(+2.04%)
Sep 01, 2006 11.76 11.97 11.56 11.76 130,774 +0.09(+0.76%)
Aug 31, 2006 11.15 11.76 11.15 11.67 175,565 +0.46(+4.12%)
Aug 30, 2006 11.77 11.92 11.18 11.20 277,979 -1.01(-8.29%)
Aug 29, 2006 12.14 12.22 12.01 12.22 116,143 +0.14(+1.18%)
Aug 28, 2006 12.08 12.10 11.96 12.08 88,120 +0.06(+0.52%)
Aug 25, 2006 12.22 12.24 11.83 12.01 120,307 -0.19(-1.53%)
Aug 24, 2006 12.17 12.30 11.91 12.20 153,845 +0.04(+0.29%)
Aug 23, 2006 12.35 12.35 12.01 12.16 140,227 -0.19(-1.51%)
Aug 22, 2006 12.48 12.48 12.25 12.35 138,877 -0.12(-0.93%)
Aug 21, 2006 12.63 12.63 12.44 12.47 180,405 -0.16(-1.27%)
Aug 18, 2006 12.83 12.84 12.00 12.63 213,942 -0.18(-1.39%)
Aug 17, 2006 13.04 13.23 12.75 12.80 140,452 -0.18(-1.37%)
Aug 16, 2006 13.12 13.26 12.86 12.98 109,278 -0.05(-0.41%)
Aug 15, 2006 13.42 13.42 12.80 13.04 218,106 -0.20(-1.48%)
Aug 14, 2006 12.72 13.37 12.54 13.23 181,643 +0.60(+4.79%)
Aug 11, 2006 13.02 13.05 12.63 12.63 123,008 -0.44(-3.33%)
Aug 10, 2006 13.14 13.15 12.75 13.06 266,724 -0.17(-1.28%)
Aug 09, 2006 13.30 13.72 13.04 13.23 172,527 +0.02(+0.13%)
Aug 08, 2006 13.57 13.57 13.15 13.21 131,111 -0.40(-2.94%)
Aug 07, 2006 13.77 13.86 13.40 13.61 105,114 -0.21(-1.54%)
Aug 04, 2006 14.05 14.17 13.65 13.83 135,388 +0.00(+0.00%)
Aug 03, 2006 13.96 14.08 13.33 13.83 178,491 -0.20(-1.39%)
Aug 02, 2006 14.12 14.36 13.86 14.02 163,411 +0.09(+0.64%)
Aug 01, 2006 14.17 14.17 13.62 13.93 382,868 -0.33(-2.30%)
Jul 31, 2006 14.58 14.66 14.06 14.26 284,619 -0.54(-3.66%)
Jul 28, 2006 14.10 15.19 13.80 14.80 305,777 +0.48(+3.35%)
Jul 27, 2006 13.19 14.46 12.66 14.32 522,083 +1.14(+8.62%)
Jul 26, 2006 14.89 14.89 13.15 13.19 490,571 -1.75(-11.72%)
Jul 25, 2006 14.66 15.28 14.62 14.94 159,022 +0.28(+1.94%)
Jul 24, 2006 14.01 14.78 13.93 14.65 161,047 +0.70(+5.03%)
Jul 21, 2006 14.26 14.35 13.88 13.95 130,774 -0.31(-2.18%)
Jul 20, 2006 15.22 15.22 14.22 14.26 218,331 -0.95(-6.25%)
Jul 19, 2006 14.40 15.55 14.38 15.21 324,008 +0.90(+6.27%)
Jul 18, 2006 13.82 14.55 13.53 14.31 246,579 +0.43(+3.07%)
Jul 17, 2006 13.74 14.38 13.70 13.89 422,258 -0.29(-2.07%)
Jul 14, 2006 14.60 14.84 13.76 14.18 531,424 -0.39(-2.68%)
Jul 13, 2006 15.99 15.99 14.56 14.57 708,678 -1.73(-10.63%)
Jul 12, 2006 17.89 17.92 16.05 16.30 599,287 -1.58(-8.84%)
Jul 11, 2006 17.84 17.94 17.38 17.89 364,861 +0.04(+0.25%)
Jul 10, 2006 17.33 17.95 17.33 17.84 148,555 +0.63(+3.67%)
Jul 07, 2006 17.75 18.13 17.05 17.21 221,708 -0.54(-3.05%)
Jul 06, 2006 17.50 17.82 17.38 17.75 208,428 +0.29(+1.68%)
Jul 05, 2006 18.06 18.30 17.15 17.46 366,212 -0.60(-3.30%)
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.