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, 2014 1.570 1.600 1.570 1.580 104,766 +0.02(+1.28%)
Jan 30, 2014 1.480 1.560 1.480 1.560 25,212 +0.04(+2.85%)
Jan 29, 2014 1.560 1.560 1.500 1.517 30,356 -0.04(-2.77%)
Jan 28, 2014 1.570 1.580 1.540 1.560 55,506 +0.03(+1.96%)
Jan 27, 2014 1.500 1.540 1.499 1.530 28,479 +0.04(+2.68%)
Jan 24, 2014 1.480 1.500 1.480 1.490 16,031 -0.01(-0.67%)
Jan 23, 2014 1.510 1.511 1.480 1.500 16,934 +0.01(+0.67%)
Jan 22, 2014 1.500 1.520 1.480 1.490 14,645 +0.00(+0.00%)
Jan 21, 2014 1.480 1.500 1.460 1.490 21,051 +0.01(+0.68%)
Jan 17, 2014 1.490 1.480 1.480 1.480 31,100 -0.02(-1.33%)
Jan 16, 2014 1.500 1.500 1.450 1.500 15,693 +0.00(+0.00%)
Jan 15, 2014 1.580 1.580 1.500 1.500 28,991 -0.08(-5.06%)
Jan 14, 2014 1.560 1.580 1.540 1.580 23,212 +0.03(+1.94%)
Jan 13, 2014 1.600 1.600 1.520 1.550 24,347 -0.04(-2.52%)
Jan 10, 2014 1.520 1.600 1.520 1.590 64,854 +0.01(+0.63%)
Jan 09, 2014 1.560 1.620 1.530 1.580 112,472 +0.03(+1.94%)
Jan 08, 2014 1.546 1.550 1.530 1.550 22,830 +0.00(+0.00%)
Jan 07, 2014 1.520 1.550 1.520 1.550 14,585 +0.03(+1.97%)
Jan 06, 2014 1.550 1.550 1.520 1.520 5,519 -0.04(-2.56%)
Jan 03, 2014 1.500 1.560 1.480 1.560 22,270 +0.04(+2.63%)
Jan 02, 2014 1.480 1.520 1.470 1.520 77,223 +0.04(+2.70%)
Dec 31, 2013 1.460 1.480 1.480 1.480 18,900 +0.00(+0.00%)
Dec 30, 2013 1.464 1.490 1.460 1.480 18,757 +0.02(+1.23%)
Dec 27, 2013 1.510 1.510 1.440 1.462 114,664 +0.00(+0.14%)
Dec 26, 2013 1.470 1.470 1.440 1.460 24,470 -0.01(-0.68%)
Dec 24, 2013 1.480 1.480 1.440 1.470 18,918 +0.03(+2.08%)
Dec 23, 2013 1.440 1.500 1.440 1.440 31,770 +0.00(+0.00%)
Dec 20, 2013 1.440 1.480 1.440 1.440 36,302 -0.01(-0.69%)
Dec 19, 2013 1.450 1.460 1.420 1.450 33,079 -0.02(-1.36%)
Dec 18, 2013 1.420 1.470 1.420 1.470 15,098 +0.06(+4.26%)
Dec 17, 2013 1.430 1.450 1.410 1.410 50,339 -0.02(-1.40%)
Dec 16, 2013 1.410 1.440 1.410 1.430 42,906 -0.01(-0.35%)
Dec 13, 2013 1.423 1.437 1.410 1.435 25,658 -0.00(-0.35%)
Dec 12, 2013 1.420 1.450 1.420 1.440 13,534 -0.02(-1.03%)
Dec 11, 2013 1.460 1.469 1.428 1.455 40,041 +0.01(+0.34%)
Dec 10, 2013 1.440 1.468 1.420 1.450 17,557 +0.01(+0.69%)
Dec 09, 2013 1.440 1.450 1.440 1.440 46,258 -0.01(-0.69%)
Dec 06, 2013 1.450 1.460 1.450 1.450 35,698 +0.00(+0.00%)
Dec 05, 2013 1.450 1.461 1.450 1.450 22,760 -0.01(-0.68%)
Dec 04, 2013 1.460 1.470 1.450 1.460 40,093 -0.02(-1.35%)
Dec 03, 2013 1.490 1.490 1.450 1.480 15,958 -0.01(-0.67%)
Dec 02, 2013 1.470 1.490 1.470 1.490 31,805 +0.02(+1.18%)
Nov 29, 2013 1.461 1.480 1.450 1.473 9,971 +0.01(+0.86%)
Nov 27, 2013 1.500 1.504 1.460 1.460 23,486 -0.03(-2.01%)
Nov 26, 2013 1.510 1.510 1.490 1.490 58,670 -0.01(-0.67%)
Nov 25, 2013 1.490 1.500 1.460 1.500 11,553 -0.00(-0.01%)
Nov 22, 2013 1.490 1.510 1.490 1.500 24,709 -0.02(-1.31%)
Nov 21, 2013 1.450 1.540 1.450 1.520 29,329 +0.07(+4.83%)
Nov 20, 2013 1.560 1.570 1.450 1.450 42,623 -0.09(-5.84%)
Nov 19, 2013 1.560 1.636 1.540 1.540 23,043 -0.02(-1.28%)
Nov 18, 2013 1.500 1.580 1.490 1.560 44,837 +0.08(+5.41%)
Nov 15, 2013 1.460 1.510 1.460 1.480 8,835 +0.04(+2.78%)
Nov 14, 2013 1.460 1.470 1.440 1.440 26,915 -0.01(-0.69%)
Nov 12, 2013 1.450 1.490 1.450 1.450 8,256 +0.00(+0.00%)
Nov 11, 2013 1.500 1.500 1.450 1.450 30,544 -0.05(-3.33%)
Nov 08, 2013 1.470 1.500 1.450 1.500 9,221 +0.01(+0.67%)
Nov 07, 2013 1.480 1.490 1.420 1.490 44,232 +0.03(+2.05%)
Nov 06, 2013 1.480 1.490 1.450 1.460 22,595 -0.04(-2.67%)
Nov 05, 2013 1.480 1.500 1.450 1.500 36,340 +0.00(+0.00%)
Nov 04, 2013 1.480 1.500 1.460 1.500 18,800 +0.01(+0.67%)
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.