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, 2019 2.680 2.680 2.630 2.650 117,422 -0.02(-0.75%)
Jan 30, 2019 2.720 2.720 2.643 2.670 114,802 -0.03(-1.11%)
Jan 29, 2019 2.610 2.800 2.610 2.700 125,559 +0.07(+2.66%)
Jan 28, 2019 2.630 2.700 2.630 2.630 32,321 -0.04(-1.50%)
Jan 25, 2019 2.730 2.730 2.660 2.670 48,700 -0.03(-1.11%)
Jan 24, 2019 2.690 2.710 2.650 2.700 49,001 +0.02(+0.75%)
Jan 23, 2019 2.670 2.720 2.642 2.680 54,932 +0.02(+0.75%)
Jan 22, 2019 2.700 2.710 2.660 2.660 60,925 -0.07(-2.56%)
Jan 18, 2019 2.730 2.750 2.705 2.730 47,900 +0.00(+0.00%)
Jan 17, 2019 2.660 2.760 2.660 2.730 16,900 +0.04(+1.49%)
Jan 16, 2019 2.750 2.757 2.670 2.690 60,491 -0.07(-2.54%)
Jan 15, 2019 2.720 2.777 2.719 2.760 15,334 +0.04(+1.47%)
Jan 14, 2019 2.730 2.800 2.710 2.720 28,898 -0.03(-1.09%)
Jan 11, 2019 2.730 2.800 2.640 2.750 38,700 +0.01(+0.36%)
Jan 10, 2019 2.720 2.765 2.691 2.740 39,736 +0.03(+1.11%)
Jan 09, 2019 2.780 2.780 2.590 2.710 56,075 -0.04(-1.45%)
Jan 08, 2019 2.760 2.790 2.750 2.750 9,881 +0.00(+0.00%)
Jan 07, 2019 2.780 2.790 2.710 2.750 22,038 -0.04(-1.43%)
Jan 04, 2019 2.700 2.790 2.640 2.790 24,300 +0.16(+6.08%)
Jan 03, 2019 2.676 2.676 2.579 2.630 18,508 -0.08(-2.95%)
Jan 02, 2019 2.750 2.840 2.660 2.710 12,343 -0.06(-2.17%)
Dec 31, 2018 2.530 2.790 2.530 2.770 77,300 +0.22(+8.63%)
Dec 28, 2018 2.540 2.570 2.480 2.550 25,500 +0.04(+1.59%)
Dec 27, 2018 2.320 2.560 2.316 2.510 24,338 +0.21(+9.13%)
Dec 26, 2018 2.260 2.320 2.250 2.300 22,870 +0.05(+2.22%)
Dec 24, 2018 2.200 2.260 2.200 2.250 12,600 -0.01(-0.44%)
Dec 21, 2018 2.250 2.270 2.250 2.260 42,600 +0.00(+0.00%)
Dec 20, 2018 2.310 2.310 2.120 2.260 42,775 -0.06(-2.59%)
Dec 19, 2018 2.280 2.320 2.238 2.320 25,297 +0.02(+0.87%)
Dec 18, 2018 2.290 2.330 2.253 2.300 23,534 -0.03(-1.29%)
Dec 17, 2018 2.360 2.370 2.270 2.330 32,789 -0.05(-2.10%)
Dec 14, 2018 2.350 2.390 2.315 2.380 5,600 +0.03(+1.28%)
Dec 13, 2018 2.400 2.400 2.320 2.350 13,008 +0.01(+0.43%)
Dec 12, 2018 2.410 2.410 2.290 2.340 12,314 -0.07(-2.90%)
Dec 11, 2018 2.410 2.493 2.340 2.410 13,594 +0.02(+0.84%)
Dec 10, 2018 2.500 2.500 2.291 2.390 37,601 -0.10(-4.02%)
Dec 07, 2018 2.550 2.550 2.470 2.490 9,200 -0.05(-1.97%)
Dec 06, 2018 2.600 2.600 2.420 2.540 21,551 -0.08(-3.05%)
Dec 04, 2018 2.610 2.620 2.510 2.620 30,800 +0.01(+0.38%)
Dec 03, 2018 2.600 2.624 2.580 2.610 69,229 +0.02(+0.77%)
Nov 30, 2018 2.670 2.690 2.590 2.590 46,200 -0.08(-3.00%)
Nov 29, 2018 2.640 2.730 2.640 2.670 25,514 +0.05(+1.91%)
Nov 28, 2018 2.540 2.660 2.540 2.620 30,366 +0.10(+3.97%)
Nov 27, 2018 2.400 2.780 2.400 2.520 172,935 +0.05(+2.02%)
Nov 26, 2018 2.350 2.510 2.280 2.470 44,504 +0.12(+5.11%)
Nov 23, 2018 2.280 2.390 2.260 2.350 13,500 +0.07(+3.07%)
Nov 21, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Nov 20, 2018 2.240 2.251 2.195 2.250 13,199 +0.00(+0.00%)
Nov 19, 2018 2.220 2.290 2.171 2.250 21,059 -0.04(-1.75%)
Nov 16, 2018 2.290 2.310 2.140 2.290 46,200 +0.00(+0.00%)
Nov 15, 2018 2.240 2.380 2.091 2.290 47,670 +0.04(+1.78%)
Nov 14, 2018 2.400 2.420 2.006 2.250 173,359 -0.14(-5.86%)
Nov 13, 2018 2.490 2.501 2.380 2.390 31,959 -0.11(-4.40%)
Nov 12, 2018 2.520 2.532 2.490 2.500 11,140 -0.01(-0.40%)
Nov 09, 2018 2.500 2.510 2.500 2.510 19,600 +0.00(+0.00%)
Nov 08, 2018 2.500 2.510 2.495 2.510 39,649 +0.01(+0.40%)
Nov 07, 2018 2.520 2.530 2.490 2.500 16,177 -0.01(-0.40%)
Nov 06, 2018 2.490 2.540 2.490 2.510 34,873 +0.02(+0.80%)
Nov 05, 2018 2.520 2.520 2.480 2.490 27,853 -0.03(-1.19%)
Nov 02, 2018 2.570 2.620 2.510 2.520 47,100 -0.04(-1.56%)
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.