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, 2013 1.370 1.370 1.350 1.350 23,025 -0.02(-1.46%)
Sep 27, 2013 1.360 1.400 1.360 1.370 54,437 +0.00(+0.00%)
Sep 26, 2013 1.400 1.410 1.370 1.370 20,699 -0.02(-1.44%)
Sep 25, 2013 1.380 1.420 1.380 1.390 81,494 +0.01(+0.72%)
Sep 24, 2013 1.400 1.430 1.370 1.380 131,054 -0.02(-1.43%)
Sep 23, 2013 1.470 1.470 1.389 1.400 56,519 -0.04(-2.78%)
Sep 20, 2013 1.380 1.450 1.360 1.440 59,545 +0.03(+2.13%)
Sep 19, 2013 1.400 1.410 1.370 1.410 58,301 +0.02(+1.44%)
Sep 18, 2013 1.390 1.416 1.360 1.390 36,510 +0.01(+0.72%)
Sep 17, 2013 1.410 1.421 1.364 1.380 87,953 -0.03(-2.13%)
Sep 16, 2013 1.420 1.430 1.410 1.410 41,512 -0.01(-0.70%)
Sep 13, 2013 1.450 1.460 1.420 1.420 33,901 -0.01(-0.70%)
Sep 12, 2013 1.510 1.510 1.430 1.430 74,717 -0.04(-2.72%)
Sep 11, 2013 1.510 1.510 1.470 1.470 120,086 -0.04(-2.65%)
Sep 10, 2013 1.500 1.600 1.482 1.510 75,439 +0.02(+1.34%)
Sep 09, 2013 1.490 1.520 1.471 1.490 475,741 +0.02(+1.36%)
Sep 06, 2013 1.420 1.490 1.420 1.470 27,412 +0.01(+0.68%)
Sep 05, 2013 1.550 1.550 1.420 1.460 65,525 -0.09(-5.81%)
Sep 04, 2013 1.600 1.640 1.550 1.550 61,543 -0.06(-3.72%)
Sep 03, 2013 1.730 1.730 1.600 1.610 176,901 -0.10(-5.85%)
Aug 30, 2013 1.580 1.740 1.570 1.710 137,042 +0.15(+9.62%)
Aug 29, 2013 1.400 1.600 1.390 1.560 281,960 +0.17(+12.23%)
Aug 28, 2013 1.380 1.399 1.370 1.390 14,200 +0.01(+0.72%)
Aug 27, 2013 1.330 1.400 1.320 1.380 91,392 +0.08(+6.15%)
Aug 26, 2013 1.300 1.320 1.300 1.300 160,523 +0.00(+0.00%)
Aug 23, 2013 1.330 1.330 1.300 1.300 25,413 -0.02(-1.52%)
Aug 22, 2013 1.320 1.340 1.320 1.320 29,472 +0.00(+0.00%)
Aug 21, 2013 1.340 1.340 1.320 1.320 31,301 -0.01(-0.75%)
Aug 20, 2013 1.320 1.340 1.320 1.330 50,648 +0.01(+0.65%)
Aug 19, 2013 1.340 1.340 1.310 1.321 19,746 -0.01(-0.65%)
Aug 16, 2013 1.370 1.370 1.280 1.330 42,897 -0.03(-2.21%)
Aug 15, 2013 1.360 1.376 1.250 1.360 144,204 +0.03(+2.26%)
Aug 14, 2013 1.450 1.460 1.220 1.330 256,600 -0.10(-6.99%)
Aug 13, 2013 1.450 1.470 1.421 1.430 76,027 +0.00(+0.00%)
Aug 12, 2013 1.450 1.456 1.420 1.430 33,759 -0.01(-0.35%)
Aug 09, 2013 1.430 1.450 1.430 1.435 11,425 +0.01(+0.35%)
Aug 08, 2013 1.430 1.450 1.430 1.430 24,516 +0.00(+0.00%)
Aug 07, 2013 1.490 1.490 1.430 1.430 47,201 -0.02(-1.38%)
Aug 06, 2013 1.430 1.450 1.430 1.450 18,685 +0.00(+0.00%)
Aug 05, 2013 1.450 1.490 1.450 1.450 61,722 +0.02(+1.40%)
Aug 02, 2013 1.450 1.450 1.430 1.430 14,879 -0.01(-0.69%)
Aug 01, 2013 1.460 1.480 1.430 1.440 39,467 -0.01(-0.41%)
Jul 31, 2013 1.500 1.500 1.430 1.446 24,454 -0.03(-2.30%)
Jul 30, 2013 1.460 1.500 1.460 1.480 48,400 +0.03(+2.07%)
Jul 29, 2013 1.440 1.470 1.440 1.450 84,750 +0.04(+2.84%)
Jul 26, 2013 1.440 1.466 1.410 1.410 85,780 -0.01(-0.70%)
Jul 25, 2013 1.430 1.450 1.410 1.420 83,291 -0.00(-0.15%)
Jul 24, 2013 1.420 1.441 1.410 1.422 18,623 +0.01(+0.86%)
Jul 23, 2013 1.420 1.450 1.410 1.410 5,681 -0.01(-0.70%)
Jul 22, 2013 1.430 1.450 1.410 1.420 18,463 +0.00(+0.00%)
Jul 19, 2013 1.450 1.450 1.410 1.420 31,079 +0.01(+0.71%)
Jul 18, 2013 1.420 1.453 1.410 1.410 35,088 -0.04(-2.75%)
Jul 17, 2013 1.420 1.450 1.420 1.450 34,693 +0.04(+2.83%)
Jul 16, 2013 1.450 1.470 1.410 1.410 29,542 -0.04(-2.76%)
Jul 15, 2013 1.450 1.470 1.450 1.450 35,850 +0.00(+0.00%)
Jul 12, 2013 1.530 1.530 1.430 1.450 16,139 -0.05(-3.33%)
Jul 11, 2013 1.470 1.650 1.430 1.500 172,523 +0.01(+0.67%)
Jul 10, 2013 1.480 1.520 1.480 1.490 12,037 +0.04(+2.76%)
Jul 09, 2013 1.400 1.530 1.410 1.450 37,314 +0.04(+2.84%)
Jul 08, 2013 1.440 1.440 1.410 1.410 5,429 -0.03(-2.08%)
Jul 05, 2013 1.430 1.440 1.410 1.440 14,306 +0.01(+0.70%)
Jul 03, 2013 1.400 1.440 1.400 1.430 19,537 +0.02(+1.42%)
Jul 02, 2013 1.460 1.490 1.400 1.410 62,535 -0.08(-5.37%)
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.