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 (%)
Feb 28, 2006 10.01 10.09 9.833 9.833 47,717 -0.18(-1.78%)
Feb 27, 2006 10.40 10.51 10.01 10.01 57,396 -0.44(-4.25%)
Feb 24, 2006 10.04 10.46 10.03 10.46 45,241 +0.37(+3.64%)
Feb 23, 2006 10.01 10.19 9.922 10.09 59,534 +0.10(+1.01%)
Feb 22, 2006 9.893 9.999 9.810 9.987 48,618 +0.09(+0.96%)
Feb 21, 2006 9.981 9.981 9.875 9.893 34,888 -0.07(-0.65%)
Feb 17, 2006 9.999 9.999 9.804 9.958 65,387 +0.01(+0.06%)
Feb 16, 2006 9.780 9.999 9.780 9.952 37,138 +0.17(+1.70%)
Feb 15, 2006 9.478 9.786 9.425 9.786 29,373 +0.30(+3.19%)
Feb 14, 2006 9.407 9.655 9.407 9.484 133,587 +0.05(+0.50%)
Feb 13, 2006 9.300 9.490 9.271 9.436 24,534 +0.15(+1.59%)
Feb 10, 2006 9.271 9.300 9.176 9.288 29,486 +0.05(+0.51%)
Feb 09, 2006 9.093 9.253 9.093 9.241 68,088 +0.13(+1.43%)
Feb 08, 2006 9.081 9.134 9.081 9.111 14,855 -0.01(-0.07%)
Feb 07, 2006 9.123 9.170 9.093 9.117 28,923 -0.03(-0.32%)
Feb 06, 2006 9.123 9.146 8.826 9.146 29,260 +0.01(+0.06%)
Feb 03, 2006 9.199 9.211 9.140 9.140 15,868 -0.05(-0.52%)
Feb 02, 2006 9.271 9.300 9.063 9.188 32,187 -0.11(-1.21%)
Feb 01, 2006 9.359 9.359 9.253 9.300 81,705 -0.05(-0.57%)
Jan 31, 2006 8.974 9.354 8.957 9.354 64,936 +0.32(+3.54%)
Jan 30, 2006 9.069 9.081 8.974 9.034 17,781 -0.01(-0.13%)
Jan 27, 2006 9.247 9.247 9.034 9.046 44,791 -0.18(-1.99%)
Jan 26, 2006 8.773 9.478 8.773 9.229 49,518 +0.60(+7.01%)
Jan 25, 2006 8.643 8.643 8.548 8.625 7,202 -0.02(-0.27%)
Jan 24, 2006 8.447 8.708 8.430 8.649 14,517 +0.26(+3.11%)
Jan 23, 2006 8.341 8.412 8.293 8.388 15,868 +0.04(+0.50%)
Jan 20, 2006 8.530 8.530 8.305 8.347 23,858 -0.18(-2.08%)
Jan 19, 2006 8.560 8.589 8.501 8.524 18,794 -0.02(-0.21%)
Jan 18, 2006 8.471 8.548 8.471 8.542 10,578 +0.02(+0.21%)
Jan 17, 2006 8.619 8.631 8.524 8.524 11,591 -0.09(-1.10%)
Jan 13, 2006 8.530 8.631 8.418 8.619 86,657 +0.11(+1.32%)
Jan 12, 2006 8.530 8.566 8.441 8.506 16,543 +0.02(+0.21%)
Jan 11, 2006 8.548 8.548 8.441 8.489 18,794 -0.06(-0.69%)
Jan 10, 2006 8.554 8.572 8.424 8.548 35,450 +0.03(+0.35%)
Jan 09, 2006 8.530 8.542 8.418 8.518 54,020 -0.03(-0.35%)
Jan 06, 2006 8.613 8.619 8.506 8.548 72,252 -0.07(-0.76%)
Jan 05, 2006 8.382 8.613 8.382 8.613 34,437 +0.23(+2.76%)
Jan 04, 2006 8.530 8.560 8.382 8.382 33,087 -0.13(-1.53%)
Jan 03, 2006 8.412 8.583 8.406 8.512 80,467 +0.13(+1.55%)
Dec 30, 2005 8.364 8.471 8.323 8.382 24,984 -0.02(-0.28%)
Dec 29, 2005 8.489 8.560 8.400 8.406 23,408 -0.09(-1.11%)
Dec 28, 2005 8.370 8.554 8.317 8.501 20,032 +0.07(+0.84%)
Dec 27, 2005 8.388 8.506 8.376 8.429 20,707 +0.02(+0.28%)
Dec 23, 2005 8.394 8.412 8.358 8.406 21,720 +0.01(+0.14%)
Dec 22, 2005 8.412 8.412 8.323 8.394 26,672 -0.08(-0.91%)
Dec 21, 2005 8.382 8.512 8.305 8.471 42,766 +0.06(+0.70%)
Dec 20, 2005 8.347 8.501 8.323 8.412 33,762 +0.08(+1.00%)
Dec 19, 2005 8.305 8.352 8.299 8.329 29,486 -0.03(-0.35%)
Dec 16, 2005 8.311 8.370 8.275 8.358 89,921 +0.05(+0.57%)
Dec 15, 2005 7.760 8.412 7.760 8.311 247,930 +1.08(+15.00%)
Dec 14, 2005 7.239 7.257 7.215 7.227 13,955 -0.06(-0.81%)
Dec 13, 2005 7.351 7.351 7.262 7.286 24,759 -0.09(-1.20%)
Dec 12, 2005 7.334 7.375 7.304 7.375 58,521 +0.04(+0.57%)
Dec 09, 2005 7.345 7.363 7.257 7.334 84,069 -0.01(-0.16%)
Dec 08, 2005 7.257 7.405 7.257 7.345 94,760 +0.09(+1.22%)
Dec 07, 2005 7.108 7.257 7.085 7.257 18,231 +0.09(+1.32%)
Dec 06, 2005 7.257 7.286 7.138 7.162 32,412 -0.12(-1.71%)
Dec 05, 2005 7.434 7.434 7.108 7.286 36,463 -0.21(-2.77%)
Dec 02, 2005 7.499 7.511 7.440 7.493 30,949 +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.