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, 2006 14.90 15.12 14.83 15.05 225,309 +0.24(+1.60%)
May 30, 2006 15.31 15.37 14.81 14.81 117,156 -0.62(-4.03%)
May 26, 2006 15.28 15.44 15.16 15.43 117,268 +0.18(+1.16%)
May 25, 2006 15.24 15.32 15.12 15.25 95,323 +0.08(+0.51%)
May 24, 2006 15.29 15.32 14.93 15.18 67,975 -0.11(-0.70%)
May 23, 2006 15.22 15.34 15.21 15.28 102,751 +0.09(+0.62%)
May 22, 2006 15.40 15.40 14.74 15.19 87,220 -0.21(-1.38%)
May 19, 2006 14.97 15.51 14.97 15.40 149,906 +0.43(+2.89%)
May 18, 2006 15.41 15.55 14.93 14.97 129,085 -0.50(-3.22%)
May 17, 2006 15.15 15.51 14.82 15.47 131,786 +0.25(+1.63%)
May 16, 2006 15.02 15.28 15.02 15.22 129,536 +0.22(+1.46%)
May 15, 2006 14.38 15.31 14.38 15.00 188,733 +0.47(+3.26%)
May 12, 2006 14.51 14.66 14.18 14.53 119,069 -0.34(-2.31%)
May 11, 2006 15.32 15.41 14.84 14.87 98,361 -0.40(-2.60%)
May 10, 2006 15.76 15.76 15.22 15.27 107,140 -0.49(-3.08%)
May 09, 2006 15.98 16.04 15.67 15.75 151,706 -0.22(-1.41%)
May 08, 2006 15.91 16.38 15.91 15.98 112,092 +0.07(+0.41%)
May 05, 2006 15.05 16.02 14.99 15.91 283,718 +0.86(+5.75%)
May 04, 2006 15.09 15.25 15.00 15.05 135,725 -0.03(-0.20%)
May 03, 2006 15.11 15.16 14.99 15.08 125,484 -0.03(-0.20%)
May 02, 2006 15.25 15.25 15.00 15.11 114,680 -0.04(-0.24%)
May 01, 2006 15.37 15.58 15.00 15.14 89,921 -0.12(-0.81%)
Apr 28, 2006 14.57 15.63 14.54 15.27 122,220 +0.69(+4.76%)
Apr 27, 2006 14.81 15.25 14.38 14.57 162,173 +0.28(+1.99%)
Apr 26, 2006 14.10 14.29 14.07 14.29 40,852 +0.12(+0.88%)
Apr 25, 2006 14.22 14.26 14.07 14.16 52,782 -0.11(-0.79%)
Apr 24, 2006 14.30 14.45 14.22 14.28 115,130 -0.04(-0.29%)
Apr 21, 2006 14.37 14.37 14.05 14.32 81,142 -0.01(-0.04%)
Apr 20, 2006 14.28 14.47 14.22 14.32 94,422 -0.01(-0.08%)
Apr 19, 2006 14.51 14.51 14.28 14.34 93,747 -0.18(-1.22%)
Apr 18, 2006 14.50 14.75 14.37 14.51 120,532 +0.01(+0.08%)
Apr 17, 2006 14.82 14.91 14.41 14.50 72,814 -0.31(-2.08%)
Apr 13, 2006 14.36 15.16 14.16 14.81 112,879 +0.45(+3.14%)
Apr 12, 2006 13.42 14.39 13.42 14.36 103,538 +0.90(+6.69%)
Apr 11, 2006 14.61 14.68 13.35 13.46 123,796 -1.14(-7.83%)
Apr 10, 2006 14.75 14.84 14.47 14.60 190,421 -0.08(-0.52%)
Apr 07, 2006 14.49 14.78 14.47 14.68 135,950 +0.25(+1.72%)
Apr 06, 2006 13.77 14.48 13.77 14.43 155,308 +0.66(+4.82%)
Apr 05, 2006 14.04 14.04 13.27 13.77 175,453 -0.31(-2.19%)
Apr 04, 2006 14.20 14.32 13.86 14.07 96,223 -0.08(-0.59%)
Apr 03, 2006 12.96 14.84 12.91 14.16 305,889 +1.26(+9.78%)
Mar 31, 2006 12.95 12.95 12.82 12.90 93,860 +0.02(+0.14%)
Mar 30, 2006 12.91 12.95 12.85 12.88 120,307 +0.11(+0.88%)
Mar 29, 2006 12.44 13.06 12.44 12.77 174,665 +0.64(+5.28%)
Mar 28, 2006 12.24 12.32 12.05 12.13 61,560 -0.17(-1.40%)
Mar 27, 2006 12.38 12.42 12.24 12.30 32,074 -0.12(-0.95%)
Mar 24, 2006 11.84 12.42 11.84 12.42 68,200 +0.68(+5.80%)
Mar 23, 2006 11.52 11.75 11.49 11.73 44,116 +0.24(+2.11%)
Mar 22, 2006 11.34 11.70 11.33 11.49 59,197 +0.18(+1.62%)
Mar 21, 2006 11.41 11.50 11.23 11.31 73,715 +0.04(+0.37%)
Mar 20, 2006 11.65 11.76 11.23 11.27 93,860 -0.39(-3.35%)
Mar 17, 2006 11.18 11.68 11.13 11.66 100,612 +0.48(+4.29%)
Mar 16, 2006 10.78 11.18 10.78 11.18 49,518 +0.34(+3.17%)
Mar 15, 2006 10.36 10.90 10.36 10.83 40,740 +0.46(+4.45%)
Mar 14, 2006 10.75 10.77 10.25 10.37 51,094 -0.34(-3.15%)
Mar 13, 2006 10.57 11.08 10.57 10.71 59,872 +0.25(+2.44%)
Mar 10, 2006 10.34 10.47 10.24 10.46 56,046 +0.11(+1.09%)
Mar 09, 2006 10.01 10.38 10.01 10.34 45,917 +0.34(+3.38%)
Mar 08, 2006 10.07 10.07 9.987 10.01 38,939 -0.09(-0.88%)
Mar 07, 2006 10.07 10.15 10.04 10.09 113,329 +0.05(+0.53%)
Mar 06, 2006 10.10 10.13 10.02 10.04 63,023 -0.02(-0.18%)
Mar 03, 2006 10.07 10.10 9.970 10.06 57,509 +0.01(+0.12%)
Mar 02, 2006 10.09 10.11 9.999 10.05 94,535 +0.01(+0.06%)
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.