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 28, 2012 2.420 2.507 2.420 2.470 10,424 +0.03(+1.22%)
Sep 27, 2012 2.434 2.460 2.380 2.440 13,868 +0.01(+0.41%)
Sep 26, 2012 2.480 2.490 2.380 2.430 17,269 -0.06(-2.39%)
Sep 25, 2012 2.490 2.508 2.430 2.490 24,682 -0.03(-1.18%)
Sep 24, 2012 2.480 2.559 2.460 2.519 17,924 +0.04(+1.60%)
Sep 21, 2012 2.559 2.569 2.480 2.480 13,507 -0.06(-2.34%)
Sep 20, 2012 2.529 2.559 2.529 2.539 5,808 -0.01(-0.39%)
Sep 19, 2012 2.519 2.549 2.430 2.549 15,878 -0.01(-0.39%)
Sep 18, 2012 2.549 2.559 2.535 2.559 9,504 +0.01(+0.39%)
Sep 17, 2012 2.559 2.559 2.509 2.549 11,822 +0.06(+2.39%)
Sep 14, 2012 2.480 2.545 2.480 2.490 15,289 -0.04(-1.57%)
Sep 13, 2012 2.529 2.539 2.485 2.529 6,582 -0.01(-0.39%)
Sep 12, 2012 2.539 2.539 2.519 2.539 6,469 +0.00(+0.00%)
Sep 11, 2012 2.559 2.559 2.520 2.539 8,536 +0.00(+0.00%)
Sep 10, 2012 2.519 2.559 2.519 2.539 25,891 +0.02(+0.80%)
Sep 07, 2012 2.519 2.519 2.500 2.519 18,885 +0.02(+0.79%)
Sep 06, 2012 2.470 2.519 2.451 2.500 5,310 +0.03(+1.20%)
Sep 05, 2012 2.430 2.480 2.430 2.470 4,018 +0.01(+0.40%)
Sep 04, 2012 2.529 2.538 2.440 2.460 50,853 -0.02(-0.80%)
Aug 31, 2012 2.470 2.549 2.432 2.480 8,823 +0.00(+0.00%)
Aug 30, 2012 2.500 2.500 2.480 2.480 5,052 +0.00(+0.00%)
Aug 29, 2012 2.539 2.559 2.480 2.480 4,225 -0.04(-1.58%)
Aug 27, 2012 2.539 2.539 2.500 2.519 1,186 +0.00(+0.00%)
Aug 24, 2012 2.450 2.569 2.440 2.519 7,597 +0.10(+4.10%)
Aug 23, 2012 2.539 2.539 2.380 2.420 36,808 -0.14(-5.43%)
Aug 22, 2012 2.542 2.579 2.480 2.559 10,372 +0.03(+1.18%)
Aug 21, 2012 2.500 2.545 2.490 2.529 10,172 -0.03(-1.16%)
Aug 20, 2012 2.490 2.559 2.490 2.559 6,706 +0.05(+1.98%)
Aug 17, 2012 2.539 2.569 2.450 2.509 25,817 -0.08(-3.06%)
Aug 16, 2012 2.529 2.589 2.529 2.589 2,117 +0.07(+2.75%)
Aug 15, 2012 2.480 2.539 2.480 2.519 14,096 +0.00(+0.00%)
Aug 14, 2012 2.533 2.559 2.500 2.519 29,582 -0.03(-1.17%)
Aug 13, 2012 2.529 2.579 2.519 2.549 11,615 -0.03(-1.15%)
Aug 10, 2012 2.628 2.628 2.549 2.579 24,509 -0.05(-1.89%)
Aug 09, 2012 2.579 2.668 2.579 2.628 5,540 +0.07(+2.71%)
Aug 08, 2012 2.718 2.718 2.559 2.559 37,850 -0.16(-5.84%)
Aug 07, 2012 2.718 2.747 2.708 2.718 30,120 +0.00(+0.00%)
Aug 06, 2012 2.737 2.737 2.649 2.718 3,830 +0.01(+0.36%)
Aug 03, 2012 2.718 2.777 2.649 2.708 19,857 -0.01(-0.36%)
Aug 02, 2012 2.708 2.718 2.669 2.718 4,004 -0.03(-1.07%)
Aug 01, 2012 2.708 2.806 2.708 2.747 20,169 +0.07(+2.56%)
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%)
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.