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 (%)
Nov 30, 2011 2.130 2.160 2.010 2.010 32,010 -0.09(-4.29%)
Nov 29, 2011 2.110 2.140 2.070 2.100 17,268 +0.01(+0.48%)
Nov 28, 2011 2.120 2.160 2.090 2.090 11,824 -0.01(-0.52%)
Nov 25, 2011 2.100 2.160 2.100 2.101 6,441 +0.00(+0.05%)
Nov 23, 2011 2.130 2.150 2.100 2.100 18,310 -0.02(-0.94%)
Nov 22, 2011 2.141 2.180 2.120 2.120 7,899 -0.06(-2.75%)
Nov 21, 2011 2.150 2.180 2.130 2.180 7,382 +0.03(+1.40%)
Nov 18, 2011 2.130 2.179 2.130 2.150 8,373 +0.03(+1.42%)
Nov 17, 2011 2.200 2.210 2.120 2.120 73,190 -0.08(-3.64%)
Nov 16, 2011 2.190 2.200 2.184 2.200 2,543 +0.01(+0.46%)
Nov 15, 2011 2.200 2.200 2.171 2.190 6,911 -0.01(-0.45%)
Nov 14, 2011 2.200 2.240 2.190 2.200 3,500 +0.00(+0.00%)
Nov 11, 2011 2.210 2.260 2.190 2.200 8,457 +0.03(+1.38%)
Nov 10, 2011 2.230 2.290 2.170 2.170 7,820 -0.03(-1.36%)
Nov 09, 2011 2.190 2.240 2.170 2.200 17,016 +0.00(+0.00%)
Nov 08, 2011 2.200 2.220 2.180 2.200 9,214 +0.00(+0.00%)
Nov 07, 2011 2.200 2.215 2.170 2.200 68,513 -0.02(-0.90%)
Nov 04, 2011 2.180 2.220 2.170 2.220 16,648 +0.04(+1.83%)
Nov 03, 2011 2.170 2.230 2.170 2.180 15,944 +0.00(+0.00%)
Nov 02, 2011 2.160 2.220 2.130 2.180 19,866 +0.06(+2.83%)
Nov 01, 2011 2.140 2.220 2.120 2.120 40,828 -0.02(-0.93%)
Oct 31, 2011 2.200 2.300 2.140 2.140 75,272 -0.06(-2.73%)
Oct 28, 2011 2.430 2.430 2.130 2.200 75,905 +0.00(+0.00%)
Oct 27, 2011 2.220 2.290 2.170 2.200 66,241 +0.05(+2.33%)
Oct 26, 2011 2.210 2.270 2.150 2.150 20,940 -0.05(-2.27%)
Oct 25, 2011 2.200 2.250 2.150 2.200 8,116 +0.01(+0.46%)
Oct 24, 2011 2.160 2.390 2.120 2.190 34,396 +0.05(+2.34%)
Oct 21, 2011 2.200 2.216 2.140 2.140 9,685 -0.01(-0.47%)
Oct 20, 2011 2.280 2.280 2.150 2.150 23,119 -0.10(-4.44%)
Oct 19, 2011 2.317 2.380 2.220 2.250 14,590 -0.04(-1.75%)
Oct 18, 2011 2.487 2.487 2.290 2.290 19,178 -0.16(-6.53%)
Oct 17, 2011 2.500 2.500 2.440 2.450 10,200 -0.03(-1.21%)
Oct 14, 2011 2.420 2.480 2.380 2.480 16,827 +0.10(+4.20%)
Oct 13, 2011 2.270 2.390 2.200 2.380 2,316 +0.18(+8.18%)
Oct 12, 2011 2.290 2.312 2.200 2.200 12,988 -0.11(-4.76%)
Oct 11, 2011 2.250 2.310 2.241 2.310 12,946 +0.04(+1.76%)
Oct 10, 2011 2.250 2.280 2.220 2.270 6,871 +0.02(+0.89%)
Oct 07, 2011 2.230 2.250 2.230 2.250 800 -0.01(-0.44%)
Oct 06, 2011 2.260 2.260 2.216 2.260 1,512 +0.11(+5.12%)
Oct 05, 2011 2.140 2.180 2.140 2.150 14,297 -0.01(-0.50%)
Oct 04, 2011 2.150 2.180 2.140 2.161 13,685 +0.00(+0.03%)
Oct 03, 2011 2.250 2.268 2.150 2.160 32,353 -0.11(-4.74%)
Sep 30, 2011 2.300 2.300 2.160 2.268 9,445 +0.01(+0.33%)
Sep 29, 2011 2.300 2.300 2.250 2.260 4,889 +0.00(+0.00%)
Sep 28, 2011 2.320 2.350 2.260 2.260 4,000 -0.11(-4.64%)
Sep 27, 2011 2.260 2.600 2.260 2.370 14,300 +0.14(+6.28%)
Sep 26, 2011 2.250 2.280 2.150 2.230 19,598 -0.01(-0.45%)
Sep 23, 2011 2.320 2.320 2.240 2.240 8,542 -0.07(-3.18%)
Sep 22, 2011 2.350 2.350 2.250 2.314 13,288 -0.03(-1.13%)
Sep 21, 2011 2.400 2.430 2.340 2.340 7,488 -0.05(-2.09%)
Sep 20, 2011 2.540 2.631 2.390 2.390 39,088 -0.06(-2.45%)
Sep 19, 2011 2.530 2.530 2.450 2.450 26,058 -0.21(-7.89%)
Sep 16, 2011 2.610 2.660 2.600 2.660 7,591 +0.06(+2.31%)
Sep 15, 2011 2.660 2.670 2.490 2.600 14,976 -0.08(-2.99%)
Sep 14, 2011 2.610 2.709 2.610 2.680 3,800 +0.06(+2.29%)
Sep 13, 2011 2.610 2.670 2.610 2.620 4,737 -0.02(-0.76%)
Sep 12, 2011 2.670 2.694 2.570 2.640 6,605 +0.02(+0.76%)
Sep 09, 2011 2.630 2.681 2.615 2.620 5,064 -0.06(-2.24%)
Sep 08, 2011 2.680 2.680 2.650 2.680 1,500 +0.03(+1.13%)
Sep 07, 2011 2.630 2.700 2.630 2.650 5,300 +0.05(+1.92%)
Sep 06, 2011 2.540 2.640 2.420 2.600 21,544 -0.05(-1.89%)
Sep 02, 2011 2.660 2.710 2.650 2.650 3,505 +0.00(+0.00%)
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.