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 (%)
Feb 28, 2011 3.510 3.550 3.510 3.550 12,243 +0.00(+0.13%)
Feb 25, 2011 3.510 3.550 3.510 3.545 10,001 +0.06(+1.58%)
Feb 24, 2011 3.500 3.550 3.490 3.490 21,165 -0.03(-0.85%)
Feb 23, 2011 3.550 3.570 3.510 3.520 15,996 -0.04(-1.12%)
Feb 22, 2011 3.540 3.580 3.500 3.560 13,884 +0.00(+0.00%)
Feb 18, 2011 3.580 3.600 3.550 3.560 12,201 -0.03(-0.84%)
Feb 17, 2011 3.540 3.590 3.520 3.590 15,368 +0.04(+1.13%)
Feb 16, 2011 3.530 3.580 3.520 3.550 8,190 -0.01(-0.28%)
Feb 15, 2011 3.580 3.580 3.510 3.560 7,735 +0.00(+0.00%)
Feb 14, 2011 3.530 3.580 3.510 3.560 11,464 +0.04(+1.14%)
Feb 11, 2011 3.500 3.530 3.500 3.520 7,899 +0.01(+0.28%)
Feb 10, 2011 3.520 3.543 3.500 3.510 5,212 -0.01(-0.29%)
Feb 09, 2011 3.530 3.560 3.520 3.520 5,554 -0.04(-1.12%)
Feb 08, 2011 3.540 3.590 3.502 3.560 16,151 +0.00(+0.00%)
Feb 07, 2011 3.560 3.580 3.500 3.560 13,168 -0.01(-0.28%)
Feb 04, 2011 3.590 3.590 3.528 3.570 18,020 +0.02(+0.57%)
Feb 03, 2011 3.490 3.560 3.490 3.550 15,701 +0.02(+0.56%)
Feb 02, 2011 3.510 3.550 3.500 3.530 18,294 +0.06(+1.73%)
Feb 01, 2011 3.460 3.480 3.440 3.470 23,516 +0.03(+0.87%)
Jan 31, 2011 3.460 3.480 3.440 3.440 10,346 -0.07(-1.99%)
Jan 28, 2011 3.560 3.560 3.460 3.510 19,150 -0.03(-0.85%)
Jan 27, 2011 3.500 3.579 3.370 3.540 52,250 -0.05(-1.39%)
Jan 26, 2011 3.540 3.600 3.510 3.590 26,435 +0.09(+2.57%)
Jan 25, 2011 3.510 3.530 3.490 3.500 16,523 +0.00(+0.00%)
Jan 24, 2011 3.500 3.520 3.460 3.500 11,722 +0.06(+1.75%)
Jan 21, 2011 3.490 3.490 3.420 3.440 14,328 -0.01(-0.29%)
Jan 20, 2011 3.430 3.570 3.421 3.450 25,479 +0.04(+1.17%)
Jan 19, 2011 3.460 3.540 3.400 3.410 36,189 -0.04(-1.16%)
Jan 18, 2011 3.720 3.749 3.450 3.450 84,728 -0.11(-3.09%)
Jan 14, 2011 3.790 3.880 3.510 3.560 98,232 -0.25(-6.56%)
Jan 13, 2011 3.760 3.820 3.720 3.810 12,352 +0.02(+0.53%)
Jan 12, 2011 3.730 3.810 3.710 3.790 21,104 +0.13(+3.55%)
Jan 11, 2011 3.650 4.000 3.600 3.660 53,270 +0.12(+3.39%)
Jan 10, 2011 3.600 3.700 3.510 3.540 56,190 -0.09(-2.48%)
Jan 07, 2011 3.550 3.790 3.500 3.630 44,833 +0.10(+2.83%)
Jan 06, 2011 3.500 3.550 3.470 3.530 45,095 +0.05(+1.44%)
Jan 05, 2011 3.470 3.500 3.470 3.480 28,262 +0.03(+0.87%)
Jan 04, 2011 3.480 3.490 3.450 3.450 19,963 -0.01(-0.29%)
Jan 03, 2011 3.420 3.500 3.420 3.460 27,733 +0.06(+1.76%)
Dec 31, 2010 3.460 3.460 3.400 3.400 19,859 -0.04(-1.16%)
Dec 30, 2010 3.420 3.460 3.400 3.440 90,980 +0.00(+0.00%)
Dec 29, 2010 3.450 3.480 3.410 3.440 17,208 -0.01(-0.29%)
Dec 28, 2010 3.400 3.470 3.400 3.450 19,495 +0.04(+1.17%)
Dec 27, 2010 3.420 3.460 3.410 3.410 7,510 -0.02(-0.58%)
Dec 23, 2010 3.450 3.450 3.420 3.430 8,760 +0.00(+0.00%)
Dec 22, 2010 3.470 3.470 3.390 3.430 14,733 -0.03(-0.87%)
Dec 21, 2010 3.420 3.460 3.400 3.460 8,292 +0.02(+0.58%)
Dec 20, 2010 3.410 3.500 3.410 3.440 32,423 +0.08(+2.38%)
Dec 17, 2010 3.430 3.450 3.360 3.360 60,738 -0.08(-2.33%)
Dec 16, 2010 3.410 3.440 3.400 3.440 8,116 +0.03(+0.88%)
Dec 15, 2010 3.400 3.430 3.400 3.410 15,993 +0.00(+0.00%)
Dec 14, 2010 3.410 3.430 3.400 3.410 16,441 -0.01(-0.29%)
Dec 13, 2010 3.430 3.430 3.420 3.420 13,916 +0.00(+0.00%)
Dec 10, 2010 3.430 3.430 3.400 3.420 7,706 -0.01(-0.29%)
Dec 09, 2010 3.420 3.460 3.410 3.430 9,542 -0.03(-0.87%)
Dec 08, 2010 3.430 3.460 3.410 3.460 11,351 +0.01(+0.29%)
Dec 07, 2010 3.430 3.490 3.410 3.450 11,376 +0.04(+1.17%)
Dec 06, 2010 3.460 3.460 3.390 3.410 29,626 -0.08(-2.29%)
Dec 03, 2010 3.480 3.540 3.450 3.490 50,702 +0.02(+0.58%)
Dec 02, 2010 3.590 3.600 3.460 3.470 27,536 -0.11(-3.07%)
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.