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, 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%)
Nov 01, 2013 1.500 1.500 1.460 1.490 22,562 -0.02(-1.32%)
Oct 31, 2013 1.540 1.540 1.500 1.510 50,483 -0.03(-1.95%)
Oct 30, 2013 1.520 1.560 1.520 1.540 33,760 +0.00(+0.00%)
Oct 29, 2013 1.570 1.589 1.520 1.540 31,343 -0.03(-1.91%)
Oct 28, 2013 1.700 1.700 1.520 1.570 133,083 -0.18(-10.29%)
Oct 25, 2013 1.720 1.750 1.700 1.750 42,408 +0.00(+0.00%)
Oct 24, 2013 1.740 1.750 1.690 1.750 62,967 +0.00(+0.00%)
Oct 23, 2013 1.650 1.870 1.600 1.750 123,655 +0.05(+2.94%)
Oct 22, 2013 1.690 1.730 1.640 1.700 40,318 +0.00(+0.00%)
Oct 21, 2013 1.700 1.720 1.630 1.700 154,357 +0.04(+2.41%)
Oct 18, 2013 1.470 1.670 1.460 1.660 204,386 +0.20(+13.70%)
Oct 17, 2013 1.450 1.460 1.400 1.460 81,467 +0.02(+1.39%)
Oct 16, 2013 1.420 1.440 1.400 1.440 30,049 +0.04(+2.86%)
Oct 15, 2013 1.390 1.430 1.388 1.400 135,541 +0.00(+0.00%)
Oct 14, 2013 1.410 1.410 1.390 1.400 48,371 +0.00(+0.00%)
Oct 11, 2013 1.400 1.400 1.380 1.400 58,008 -0.01(-0.71%)
Oct 10, 2013 1.400 1.410 1.360 1.410 110,025 +0.01(+0.71%)
Oct 09, 2013 1.400 1.410 1.380 1.400 35,901 +0.00(+0.00%)
Oct 08, 2013 1.390 1.410 1.390 1.400 66,622 +0.02(+1.45%)
Oct 07, 2013 1.380 1.400 1.380 1.380 117,370 +0.00(+0.00%)
Oct 04, 2013 1.376 1.420 1.370 1.380 133,598 +0.01(+0.74%)
Oct 03, 2013 1.380 1.381 1.350 1.370 27,708 -0.02(-1.45%)
Oct 02, 2013 1.360 1.400 1.360 1.390 42,554 +0.02(+1.46%)
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.