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 (%)
May 31, 2007 12.98 13.09 12.83 12.99 234,537 +0.06(+0.48%)
May 30, 2007 12.78 12.98 12.65 12.93 85,982 +0.00(+0.00%)
May 29, 2007 12.95 13.02 12.77 12.93 92,172 -0.01(-0.07%)
May 25, 2007 12.88 12.97 12.88 12.94 142,816 +0.05(+0.41%)
May 24, 2007 12.96 12.96 12.63 12.88 215,180 -0.12(-0.96%)
May 23, 2007 12.62 13.06 12.62 13.01 152,382 +0.44(+3.46%)
May 22, 2007 11.99 12.66 11.99 12.57 161,835 +0.59(+4.89%)
May 21, 2007 12.22 12.31 11.92 11.99 142,365 -0.22(-1.82%)
May 18, 2007 11.92 12.32 11.79 12.21 114,680 +0.28(+2.39%)
May 17, 2007 12.08 12.15 11.92 11.92 148,555 -0.20(-1.69%)
May 16, 2007 12.32 12.40 12.06 12.13 111,191 -0.11(-0.87%)
May 15, 2007 12.22 12.53 12.20 12.24 141,240 -0.10(-0.79%)
May 14, 2007 12.78 12.78 12.31 12.33 125,934 -0.49(-3.81%)
May 11, 2007 12.54 12.88 12.45 12.82 69,888 +0.37(+3.00%)
May 10, 2007 12.88 12.89 12.32 12.45 143,153 -0.48(-3.71%)
May 09, 2007 12.45 13.10 12.44 12.93 94,197 +0.44(+3.49%)
May 08, 2007 12.64 12.71 12.44 12.49 134,825 -0.19(-1.47%)
May 07, 2007 12.97 13.02 12.42 12.68 124,809 -0.31(-2.39%)
May 04, 2007 12.10 12.99 12.10 12.99 164,086 +0.92(+7.58%)
May 03, 2007 12.12 12.26 12.05 12.08 191,996 -0.06(-0.51%)
May 02, 2007 12.37 12.56 12.04 12.14 138,089 -0.24(-1.94%)
May 01, 2007 11.59 12.38 11.54 12.38 116,256 +0.82(+7.07%)
Apr 30, 2007 12.00 12.13 11.30 11.56 221,595 -0.35(-2.91%)
Apr 27, 2007 11.78 12.03 11.55 11.91 142,928 +0.17(+1.44%)
Apr 26, 2007 11.62 11.82 11.51 11.74 179,392 +0.03(+0.23%)
Apr 25, 2007 11.62 11.77 11.52 11.71 88,233 +0.19(+1.62%)
Apr 24, 2007 11.76 11.77 11.33 11.52 173,990 -0.21(-1.82%)
Apr 23, 2007 11.57 11.76 11.55 11.74 69,663 +0.17(+1.46%)
Apr 20, 2007 11.71 11.71 11.46 11.57 74,277 +0.04(+0.39%)
Apr 19, 2007 11.16 11.63 11.16 11.52 111,866 -0.25(-2.11%)
Apr 18, 2007 11.52 11.79 11.46 11.77 119,744 +0.22(+1.92%)
Apr 17, 2007 11.09 11.81 11.09 11.55 119,519 -0.07(-0.61%)
Apr 16, 2007 11.01 11.64 10.96 11.62 117,043 +0.70(+6.43%)
Apr 13, 2007 11.01 11.02 10.89 10.92 56,946 -0.07(-0.65%)
Apr 12, 2007 10.78 11.01 10.72 10.99 51,431 +0.18(+1.64%)
Apr 11, 2007 10.95 10.96 10.76 10.81 108,265 -0.11(-0.98%)
Apr 10, 2007 10.90 10.95 10.78 10.92 78,892 +0.05(+0.49%)
Apr 09, 2007 10.96 10.96 10.74 10.87 235,888 -0.15(-1.37%)
Apr 05, 2007 10.81 11.07 10.79 11.02 50,531 +0.23(+2.14%)
Apr 04, 2007 10.97 11.11 10.78 10.79 122,896 -0.06(-0.57%)
Apr 03, 2007 11.32 11.43 10.85 10.85 206,965 -0.45(-4.01%)
Apr 02, 2007 11.44 11.55 11.12 11.30 105,789 -0.14(-1.24%)
Mar 30, 2007 11.29 11.61 11.16 11.44 128,073 +0.18(+1.58%)
Mar 29, 2007 11.44 11.45 11.20 11.27 120,757 -0.14(-1.25%)
Mar 28, 2007 11.19 11.50 11.06 11.41 153,282 +0.12(+1.10%)
Mar 27, 2007 11.39 11.41 11.15 11.28 94,310 -0.20(-1.70%)
Mar 26, 2007 10.96 11.50 10.85 11.48 197,849 +0.62(+5.73%)
Mar 23, 2007 11.13 11.27 10.67 10.86 162,285 -0.34(-3.02%)
Mar 22, 2007 11.69 11.69 11.14 11.20 151,369 -0.47(-4.04%)
Mar 21, 2007 11.10 11.68 11.10 11.67 92,284 +0.60(+5.38%)
Mar 20, 2007 11.15 11.21 10.92 11.07 138,989 -0.19(-1.66%)
Mar 19, 2007 11.16 11.32 11.12 11.26 94,197 +0.13(+1.20%)
Mar 16, 2007 11.21 11.21 10.81 11.12 139,664 -0.08(-0.71%)
Mar 15, 2007 11.10 11.20 11.04 11.20 56,383 +0.12(+1.12%)
Mar 14, 2007 10.97 11.14 10.76 11.08 126,835 +0.06(+0.56%)
Mar 13, 2007 11.75 11.66 10.97 11.02 111,529 -0.73(-6.20%)
Mar 12, 2007 11.64 11.79 11.48 11.75 83,056 +0.01(+0.08%)
Mar 09, 2007 11.77 11.82 11.49 11.74 162,060 -0.04(-0.30%)
Mar 08, 2007 11.28 11.77 11.10 11.77 277,866 +0.52(+4.66%)
Mar 07, 2007 11.03 11.25 10.92 11.25 141,127 +0.20(+1.77%)
Mar 06, 2007 10.84 11.08 10.78 11.05 142,140 +0.26(+2.39%)
Mar 05, 2007 10.80 10.86 10.61 10.80 204,151 +0.21(+2.02%)
Mar 02, 2007 10.65 10.80 10.52 10.58 118,169 -0.16(-1.49%)
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.