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 (%)
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%)
Jul 01, 2013 1.550 1.560 1.490 1.490 69,909 -0.06(-3.87%)
Jun 28, 2013 1.550 1.570 1.510 1.550 53,229 -0.03(-1.90%)
Jun 27, 2013 1.630 1.700 1.550 1.580 54,026 -0.04(-2.47%)
Jun 26, 2013 1.680 1.690 1.620 1.620 58,549 -0.04(-2.41%)
Jun 25, 2013 1.684 1.684 1.620 1.660 13,400 -0.02(-1.19%)
Jun 24, 2013 1.680 1.700 1.630 1.680 44,421 -0.01(-0.59%)
Jun 21, 2013 1.720 1.740 1.690 1.690 32,166 -0.02(-1.17%)
Jun 20, 2013 1.720 1.720 1.700 1.710 15,123 -0.02(-1.16%)
Jun 19, 2013 1.740 1.740 1.700 1.730 8,945 +0.01(+0.58%)
Jun 18, 2013 1.680 1.720 1.670 1.720 13,359 +0.02(+1.18%)
Jun 17, 2013 1.670 1.720 1.670 1.700 18,450 +0.01(+0.59%)
Jun 14, 2013 1.650 1.690 1.650 1.690 20,476 +0.03(+1.81%)
Jun 13, 2013 1.700 1.701 1.650 1.660 25,436 -0.04(-2.35%)
Jun 12, 2013 1.730 1.730 1.700 1.700 4,914 -0.04(-2.30%)
Jun 11, 2013 1.690 1.750 1.680 1.740 46,141 +0.01(+0.58%)
Jun 10, 2013 1.720 1.750 1.710 1.730 12,607 +0.01(+0.58%)
Jun 07, 2013 1.680 1.760 1.680 1.720 92,665 +0.01(+0.58%)
Jun 06, 2013 1.680 1.720 1.680 1.710 2,280 +0.02(+1.18%)
Jun 05, 2013 1.750 1.750 1.680 1.690 19,800 -0.04(-2.31%)
Jun 04, 2013 1.700 1.730 1.700 1.730 58,641 +0.01(+0.58%)
Jun 03, 2013 1.680 1.720 1.680 1.720 59,111 +0.01(+0.58%)
May 31, 2013 1.680 1.710 1.670 1.710 38,075 +0.03(+1.79%)
May 30, 2013 1.730 1.747 1.680 1.680 47,988 -0.08(-4.55%)
May 29, 2013 1.730 1.780 1.730 1.760 16,555 -0.02(-1.12%)
May 28, 2013 1.810 1.810 1.720 1.780 40,044 +0.07(+4.09%)
May 24, 2013 1.740 1.754 1.710 1.710 4,686 -0.02(-1.16%)
May 23, 2013 1.730 1.780 1.700 1.730 16,214 -0.01(-0.57%)
May 22, 2013 1.730 1.815 1.730 1.740 43,915 +0.01(+0.58%)
May 21, 2013 1.720 1.760 1.720 1.730 15,166 +0.00(+0.00%)
May 20, 2013 1.760 1.780 1.720 1.730 55,183 -0.01(-0.57%)
May 17, 2013 1.660 1.810 1.660 1.740 47,803 +0.05(+2.96%)
May 16, 2013 1.820 1.870 1.680 1.690 109,201 -0.12(-6.63%)
May 15, 2013 1.860 1.916 1.781 1.810 59,042 +0.07(+4.02%)
May 13, 2013 1.830 1.940 1.740 1.740 68,137 -0.11(-5.95%)
May 10, 2013 1.863 1.950 1.830 1.850 6,769 +0.00(+0.00%)
May 09, 2013 1.930 1.935 1.850 1.850 57,489 -0.06(-3.14%)
May 08, 2013 1.930 1.960 1.900 1.910 52,758 -0.01(-0.52%)
May 07, 2013 1.830 1.970 1.830 1.920 6,764 +0.06(+3.23%)
May 06, 2013 1.840 1.880 1.840 1.860 18,329 -0.01(-0.53%)
May 03, 2013 1.880 1.880 1.833 1.870 28,062 -0.00(-0.27%)
May 02, 2013 1.860 1.940 1.850 1.875 19,158 +0.03(+1.90%)
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.