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 (%)
Jan 31, 2013 2.220 2.230 2.210 2.230 37,366 +0.01(+0.44%)
Jan 30, 2013 2.220 2.230 2.217 2.220 7,774 -0.01(-0.45%)
Jan 29, 2013 2.240 2.240 2.230 2.230 11,548 -0.01(-0.45%)
Jan 28, 2013 2.220 2.290 2.220 2.240 30,851 -0.01(-0.44%)
Jan 25, 2013 2.280 2.280 2.230 2.250 49,096 +0.01(+0.44%)
Jan 24, 2013 2.340 2.340 2.220 2.240 102,257 -0.13(-5.49%)
Jan 23, 2013 2.350 2.373 2.340 2.370 16,100 +0.01(+0.42%)
Jan 22, 2013 2.360 2.400 2.350 2.360 9,451 +0.02(+0.85%)
Jan 18, 2013 2.370 2.400 2.340 2.340 12,123 +0.01(+0.43%)
Jan 17, 2013 2.360 2.447 2.310 2.330 18,386 -0.03(-1.27%)
Jan 16, 2013 2.370 2.444 2.359 2.360 14,993 +0.06(+2.61%)
Jan 15, 2013 2.280 2.320 2.270 2.300 7,578 +0.00(+0.00%)
Jan 14, 2013 2.310 2.310 2.300 2.300 7,050 -0.01(-0.43%)
Jan 11, 2013 2.280 2.320 2.270 2.310 14,478 -0.02(-0.86%)
Jan 10, 2013 2.390 2.412 2.310 2.330 12,484 -0.06(-2.51%)
Jan 09, 2013 2.420 2.450 2.390 2.390 11,609 +0.01(+0.42%)
Jan 08, 2013 2.580 2.580 2.380 2.380 27,695 +0.02(+0.85%)
Jan 07, 2013 2.380 2.380 2.310 2.360 2,977 +0.05(+2.16%)
Jan 04, 2013 2.390 2.390 2.300 2.310 13,614 -0.01(-0.43%)
Jan 03, 2013 2.270 2.350 2.270 2.320 15,288 +0.04(+1.69%)
Jan 02, 2013 2.260 2.310 2.210 2.281 64,403 +0.08(+3.70%)
Dec 31, 2012 2.280 2.291 2.200 2.200 78,225 -0.10(-4.35%)
Dec 28, 2012 2.350 2.350 2.300 2.300 34,878 -0.03(-1.29%)
Dec 27, 2012 2.350 2.354 2.330 2.330 10,773 -0.02(-0.85%)
Dec 26, 2012 2.330 2.400 2.330 2.350 18,678 +0.02(+0.86%)
Dec 24, 2012 2.280 2.360 2.280 2.330 1,661 +0.02(+0.87%)
Dec 21, 2012 2.280 2.340 2.270 2.310 13,592 +0.02(+0.87%)
Dec 20, 2012 2.320 2.330 2.290 2.290 3,364 -0.03(-1.29%)
Dec 19, 2012 2.320 2.380 2.320 2.320 8,559 -0.00(-0.01%)
Dec 18, 2012 2.410 2.463 2.301 2.320 16,412 +0.10(+4.51%)
Dec 17, 2012 2.230 2.339 2.220 2.220 14,010 +0.00(+0.00%)
Dec 14, 2012 2.220 2.250 2.210 2.220 20,532 -0.05(-2.20%)
Dec 13, 2012 2.400 2.400 2.250 2.270 52,188 -0.12(-5.02%)
Dec 12, 2012 2.530 2.550 2.390 2.390 56,421 -0.11(-4.40%)
Dec 11, 2012 2.480 2.750 2.250 2.500 139,382 +0.22(+9.65%)
Dec 10, 2012 2.040 2.550 2.040 2.280 146,583 +0.27(+13.43%)
Dec 07, 2012 2.040 2.060 1.970 2.010 53,907 -0.06(-2.90%)
Dec 06, 2012 2.080 2.120 2.020 2.070 5,557 -0.04(-1.90%)
Dec 05, 2012 2.130 2.190 2.110 2.110 7,256 -0.00(-0.00%)
Dec 04, 2012 2.140 2.140 2.070 2.110 4,919 -0.02(-0.95%)
Nov 30, 2012 2.170 2.180 2.090 2.130 7,075 -0.06(-2.72%)
Nov 29, 2012 2.090 2.190 2.080 2.190 9,535 +0.10(+4.78%)
Nov 28, 2012 2.090 2.250 2.080 2.090 15,316 -0.02(-1.04%)
Nov 27, 2012 2.170 2.170 2.040 2.112 12,354 -0.06(-2.61%)
Nov 26, 2012 2.130 2.220 2.100 2.168 19,414 +0.07(+3.26%)
Nov 23, 2012 2.060 2.150 2.060 2.100 6,946 +0.04(+1.94%)
Nov 21, 2012 2.060 2.100 2.010 2.060 6,939 +0.01(+0.49%)
Nov 20, 2012 2.050 2.060 2.038 2.050 5,694 -0.01(-0.49%)
Nov 19, 2012 2.000 2.060 1.960 2.060 22,168 +0.04(+1.98%)
Nov 16, 2012 2.010 2.029 1.940 2.020 21,256 +0.04(+2.02%)
Nov 15, 2012 1.990 2.020 1.900 1.980 35,878 -0.04(-1.98%)
Nov 14, 2012 2.010 2.050 2.010 2.020 25,241 +0.04(+2.02%)
Nov 13, 2012 2.050 2.060 1.970 1.980 21,019 -0.04(-1.98%)
Nov 12, 2012 2.140 2.140 2.000 2.020 44,488 -0.15(-6.91%)
Nov 09, 2012 2.230 2.270 2.080 2.170 37,429 -0.08(-3.56%)
Nov 08, 2012 2.280 2.300 2.250 2.250 11,544 -0.05(-2.17%)
Nov 07, 2012 2.380 2.420 2.300 2.300 9,707 -0.14(-5.74%)
Nov 06, 2012 2.311 2.440 2.311 2.440 5,209 +0.11(+4.68%)
Nov 05, 2012 2.321 2.390 2.321 2.331 6,951 -0.00(-0.00%)
Nov 02, 2012 2.331 2.337 2.331 2.331 1,753 +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.