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 (%)
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%)
Mar 01, 2007 10.67 10.91 10.45 10.74 190,533 -0.12(-1.14%)
Feb 28, 2007 10.80 11.07 10.58 10.87 158,571 +0.07(+0.66%)
Feb 27, 2007 11.16 11.16 10.80 10.80 159,697 -0.39(-3.49%)
Feb 26, 2007 11.21 11.29 10.99 11.19 131,111 +0.01(+0.08%)
Feb 23, 2007 10.72 11.54 10.72 11.18 127,622 -0.35(-3.01%)
Feb 22, 2007 11.15 11.52 11.05 11.52 112,317 +0.36(+3.26%)
Feb 21, 2007 11.19 11.20 10.97 11.16 58,972 -0.03(-0.24%)
Feb 20, 2007 11.02 11.21 10.84 11.19 105,114 +0.17(+1.53%)
Feb 16, 2007 11.20 11.20 10.98 11.02 114,005 -0.19(-1.67%)
Feb 15, 2007 11.14 11.37 10.95 11.20 100,275 +0.07(+0.64%)
Feb 14, 2007 11.39 11.48 11.07 11.13 152,719 -0.17(-1.49%)
Feb 13, 2007 11.28 11.37 11.06 11.30 354,001 +0.41(+3.75%)
Feb 12, 2007 11.18 11.18 10.77 10.89 270,157 -0.32(-2.85%)
Feb 09, 2007 11.56 11.62 11.20 11.21 160,597 -0.37(-3.22%)
Feb 08, 2007 11.55 11.68 11.55 11.59 102,300 +0.02(+0.15%)
Feb 07, 2007 11.77 11.90 11.47 11.57 302,400 -0.24(-2.03%)
Feb 06, 2007 11.70 11.89 11.43 11.81 457,934 +0.17(+1.45%)
Feb 05, 2007 11.41 11.67 11.20 11.64 288,333 +0.20(+1.79%)
Feb 02, 2007 11.56 11.60 11.41 11.44 125,259 -0.12(-1.08%)
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.