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 (%)
Dec 31, 2010 3.181 3.181 3.126 3.126 21,600 -0.04(-1.16%)
Dec 30, 2010 3.144 3.181 3.126 3.163 98,958 +0.00(+0.00%)
Dec 29, 2010 3.172 3.199 3.135 3.163 18,717 -0.01(-0.29%)
Dec 28, 2010 3.126 3.190 3.126 3.172 21,204 +0.04(+1.17%)
Dec 27, 2010 3.144 3.181 3.135 3.135 8,168 -0.02(-0.58%)
Dec 23, 2010 3.172 3.172 3.144 3.153 9,528 +0.00(+0.00%)
Dec 22, 2010 3.190 3.190 3.117 3.153 16,025 -0.03(-0.87%)
Dec 21, 2010 3.144 3.181 3.126 3.181 9,019 +0.02(+0.58%)
Dec 20, 2010 3.135 3.218 3.135 3.163 35,266 +0.07(+2.38%)
Dec 17, 2010 3.153 3.172 3.089 3.089 66,064 -0.07(-2.33%)
Dec 16, 2010 3.135 3.163 3.126 3.163 8,827 +0.03(+0.88%)
Dec 15, 2010 3.126 3.153 3.126 3.135 17,395 +0.00(+0.00%)
Dec 14, 2010 3.135 3.153 3.126 3.135 17,882 -0.01(-0.29%)
Dec 13, 2010 3.153 3.153 3.144 3.144 15,136 +0.00(+0.00%)
Dec 10, 2010 3.153 3.153 3.126 3.144 8,381 -0.01(-0.29%)
Dec 09, 2010 3.144 3.181 3.135 3.153 10,378 -0.03(-0.87%)
Dec 08, 2010 3.153 3.181 3.135 3.181 12,346 +0.01(+0.29%)
Dec 07, 2010 3.153 3.209 3.135 3.172 12,373 +0.04(+1.17%)
Dec 06, 2010 3.181 3.181 3.117 3.135 32,224 -0.07(-2.29%)
Dec 03, 2010 3.199 3.255 3.172 3.209 55,148 +0.02(+0.58%)
Dec 02, 2010 3.301 3.310 3.181 3.190 29,950 -0.10(-3.07%)
Dec 01, 2010 3.163 3.301 3.135 3.291 64,002 +0.09(+2.87%)
Nov 30, 2010 3.163 3.209 3.153 3.199 13,376 +0.06(+2.05%)
Nov 29, 2010 3.218 3.218 3.126 3.135 9,987 +0.02(+0.59%)
Nov 26, 2010 3.098 3.153 3.098 3.117 3,154 -0.02(-0.59%)
Nov 24, 2010 3.098 3.135 3.135 3.135 9,325 +0.01(+0.29%)
Nov 23, 2010 3.163 3.172 3.117 3.126 15,300 -0.03(-0.87%)
Nov 22, 2010 3.172 3.181 3.117 3.153 10,096 -0.03(-0.87%)
Nov 19, 2010 3.117 3.181 3.098 3.181 27,728 +0.03(+0.87%)
Nov 18, 2010 3.172 3.181 3.135 3.153 39,421 +0.02(+0.59%)
Nov 17, 2010 3.199 3.199 3.135 3.135 25,876 -0.10(-3.12%)
Nov 16, 2010 3.098 3.236 3.098 3.236 32,932 +0.10(+3.22%)
Nov 15, 2010 3.163 3.172 3.126 3.135 5,770 +0.02(+0.59%)
Nov 12, 2010 3.144 3.153 3.107 3.117 17,874 -0.06(-1.74%)
Nov 11, 2010 3.163 3.172 3.126 3.172 17,685 -0.01(-0.29%)
Nov 10, 2010 3.117 3.181 3.117 3.181 14,917 +0.05(+1.47%)
Nov 09, 2010 3.153 3.153 3.126 3.135 26,782 -0.02(-0.58%)
Nov 08, 2010 3.126 3.153 3.126 3.153 29,416 +0.01(+0.29%)
Nov 05, 2010 3.117 3.162 3.117 3.144 20,628 +0.03(+0.88%)
Nov 04, 2010 3.190 3.190 3.099 3.117 25,591 -0.05(-1.44%)
Nov 03, 2010 3.117 3.181 3.117 3.162 33,960 +0.01(+0.29%)
Nov 02, 2010 3.153 3.153 3.117 3.153 21,725 -0.03(-0.86%)
Nov 01, 2010 3.181 3.181 3.108 3.181 53,454 +0.01(+0.29%)
Oct 29, 2010 3.099 3.172 3.099 3.172 22,404 +0.09(+2.96%)
Oct 28, 2010 3.099 3.162 3.062 3.080 26,873 -0.02(-0.59%)
Oct 27, 2010 3.126 3.135 3.062 3.099 14,090 -0.03(-0.87%)
Oct 25, 2010 3.144 3.181 3.094 3.126 35,044 -0.04(-1.15%)
Oct 22, 2010 3.162 3.162 3.090 3.162 31,353 +0.03(+0.87%)
Oct 21, 2010 3.117 3.153 3.090 3.135 20,644 +0.01(+0.29%)
Oct 20, 2010 3.117 3.153 3.090 3.126 20,114 +0.00(+0.00%)
Oct 19, 2010 3.126 3.171 3.080 3.126 26,166 -0.02(-0.58%)
Oct 18, 2010 3.135 3.190 3.080 3.144 10,536 -0.01(-0.29%)
Oct 15, 2010 3.153 3.153 3.108 3.153 45,753 -0.02(-0.57%)
Oct 14, 2010 3.108 3.190 3.108 3.172 21,995 +0.03(+0.87%)
Oct 13, 2010 3.172 3.181 3.111 3.144 17,489 -0.03(-0.86%)
Oct 12, 2010 3.190 3.190 3.110 3.172 8,655 +0.00(+0.00%)
Oct 11, 2010 3.162 3.172 3.093 3.172 12,861 +0.06(+2.05%)
Oct 08, 2010 3.108 3.144 3.071 3.108 16,626 -0.06(-2.01%)
Oct 07, 2010 3.071 3.172 3.035 3.172 29,070 +0.09(+2.96%)
Oct 06, 2010 3.080 3.181 3.080 3.080 47,633 -0.03(-0.88%)
Oct 05, 2010 3.099 3.108 3.080 3.108 22,397 +0.01(+0.29%)
Oct 04, 2010 3.126 3.135 3.090 3.099 13,997 -0.04(-1.16%)
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.