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, 2018 1.430 1.430 1.350 1.370 149,022 -0.04(-2.84%)
Jan 30, 2018 1.370 1.380 1.350 1.410 373,876 +0.03(+2.17%)
Jan 29, 2018 1.330 1.390 1.330 1.380 233,895 +0.06(+4.55%)
Jan 26, 2018 1.250 1.330 1.220 1.320 199,739 +0.06(+4.76%)
Jan 25, 2018 1.280 1.319 1.220 1.260 232,177 +0.00(+0.00%)
Jan 24, 2018 1.220 1.330 1.195 1.260 456,463 +0.04(+3.28%)
Jan 23, 2018 1.110 1.230 1.110 1.220 280,373 +0.11(+9.91%)
Jan 22, 2018 1.090 1.120 1.060 1.110 46,847 +0.02(+1.83%)
Jan 19, 2018 1.070 1.100 1.050 1.090 34,004 +0.01(+0.94%)
Jan 18, 2018 1.090 1.120 1.050 1.080 43,200 -0.00(-0.01%)
Jan 17, 2018 1.060 1.150 1.030 1.080 129,331 -0.01(-0.92%)
Jan 16, 2018 1.160 1.189 1.049 1.090 211,339 -0.02(-1.80%)
Jan 12, 2018 1.110 1.110 1.110 0 +0.09(+8.88%)
Jan 11, 2018 1.020 1.020 1.014 1.020 2,084 +0.02(+1.95%)
Jan 10, 2018 1.020 1.020 1.000 1.000 16,165 -0.02(-1.88%)
Jan 09, 2018 1.020 1.030 1.015 1.019 24,194 -0.00(-0.08%)
Jan 08, 2018 1.020 1.030 1.015 1.020 22,757 +0.00(+0.00%)
Jan 05, 2018 1.000 1.020 0.9800 1.020 17,058 +0.02(+2.00%)
Jan 04, 2018 1.020 1.030 0.9600 1.000 31,439 -0.02(-1.96%)
Jan 03, 2018 1.030 1.030 1.012 1.020 7,385 +0.01(+0.99%)
Jan 02, 2018 1.000 1.000 0.9801 1.010 51,898 -0.01(-0.98%)
Dec 29, 2017 1.020 1.020 1.020 0 -0.01(-0.96%)
Dec 28, 2017 1.010 1.030 1.010 1.030 22,954 +0.01(+0.58%)
Dec 27, 2017 1.030 1.040 1.020 1.024 12,914 +0.00(+0.39%)
Dec 26, 2017 1.020 1.040 1.020 1.020 10,512 -0.02(-1.92%)
Dec 22, 2017 1.020 1.040 0.9900 1.040 25,275 +0.04(+4.00%)
Dec 21, 2017 1.020 1.020 0.9900 1.000 27,343 -0.03(-2.90%)
Dec 20, 2017 1.040 1.040 1.020 1.030 1,434 +0.01(+0.97%)
Dec 19, 2017 1.020 1.030 1.014 1.020 10,992 +0.02(+2.11%)
Dec 18, 2017 0.9932 1.030 0.9917 0.9989 16,032 +0.04(+4.60%)
Dec 15, 2017 1.030 1.030 0.9550 0.9550 36,909 -0.07(-6.83%)
Dec 14, 2017 0.9900 1.040 0.9900 1.025 18,462 +0.04(+4.59%)
Dec 13, 2017 0.9602 1.030 0.9602 0.9800 31,742 -0.03(-2.98%)
Dec 12, 2017 1.010 1.030 1.010 1.010 16,581 -0.01(-0.96%)
Dec 11, 2017 1.000 1.020 1.000 1.020 15,668 +0.01(+0.98%)
Dec 08, 2017 0.9900 1.010 0.9900 1.010 6,920 +0.01(+1.00%)
Dec 07, 2017 1.000 1.000 0.9800 1.000 36,301 -0.01(-0.99%)
Dec 06, 2017 1.020 1.020 0.9800 1.010 18,695 -0.01(-0.98%)
Dec 05, 2017 1.020 1.020 1.010 1.020 2,996 +0.01(+0.98%)
Dec 04, 2017 1.020 1.020 1.010 1.010 6,676 -0.01(-0.97%)
Dec 01, 2017 1.050 1.050 1.020 1.020 9,282 -0.02(-1.92%)
Nov 30, 2017 1.020 1.040 1.020 1.040 33,543 +0.02(+1.95%)
Nov 29, 2017 1.030 1.030 1.010 1.020 6,408 -0.01(-0.96%)
Nov 28, 2017 1.000 1.020 1.000 1.030 25,748 +0.04(+4.04%)
Nov 27, 2017 1.010 1.010 0.9800 0.9900 31,214 -0.03(-2.94%)
Nov 24, 2017 1.000 1.020 1.000 1.020 3,136 +0.02(+2.00%)
Nov 22, 2017 0.9507 1.010 0.9501 1.000 40,763 +0.05(+5.20%)
Nov 21, 2017 1.010 1.020 0.9506 0.9506 8,602 -0.06(-5.88%)
Nov 20, 2017 1.000 1.020 1.000 1.010 23,265 +0.03(+3.07%)
Nov 17, 2017 1.000 1.000 0.9600 0.9799 24,741 +0.01(+1.02%)
Nov 16, 2017 0.9880 0.9970 0.9600 0.9700 8,301 +0.02(+2.11%)
Nov 15, 2017 0.9350 0.9500 0.9350 0.9500 76,580 +0.02(+2.04%)
Nov 14, 2017 0.9350 0.9500 0.9200 0.9310 125,557 +0.01(+1.06%)
Nov 13, 2017 0.9250 0.9400 0.9200 0.9212 3,380 -0.00(-0.41%)
Nov 10, 2017 0.9300 0.9400 0.9250 0.9250 14,656 -0.01(-0.54%)
Nov 09, 2017 0.9300 0.9409 0.9204 0.9300 71,179 +0.00(+0.00%)
Nov 08, 2017 0.9700 0.9900 0.9300 0.9300 13,654 -0.04(-4.12%)
Nov 07, 2017 0.9600 0.9800 0.9300 0.9700 33,599 +0.00(+0.00%)
Nov 06, 2017 1.020 1.020 0.9500 0.9700 58,376 -0.04(-3.96%)
Nov 03, 2017 1.000 1.010 0.9900 1.010 134,069 +0.01(+1.00%)
Nov 02, 2017 0.9901 1.000 0.9800 1.000 18,848 +0.01(+0.95%)
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.