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 (%)
Jun 30, 2011 3.230 3.230 3.200 3.200 8,576 -0.03(-0.93%)
Jun 29, 2011 3.240 3.270 3.220 3.230 10,764 -0.04(-1.22%)
Jun 28, 2011 3.270 3.290 3.225 3.270 5,994 +0.02(+0.62%)
Jun 27, 2011 3.270 3.300 3.250 3.250 5,050 +0.00(+0.00%)
Jun 24, 2011 3.240 3.340 3.240 3.250 10,032 +0.03(+0.93%)
Jun 23, 2011 3.220 3.280 3.190 3.220 2,417 -0.08(-2.42%)
Jun 22, 2011 3.210 3.359 3.200 3.300 11,701 +0.09(+2.80%)
Jun 21, 2011 3.200 3.240 3.150 3.210 11,514 +0.04(+1.26%)
Jun 20, 2011 3.180 3.204 3.160 3.170 9,240 -0.10(-3.06%)
Jun 17, 2011 3.230 3.270 3.200 3.270 11,066 +0.00(+0.00%)
Jun 16, 2011 3.290 3.290 3.150 3.270 28,232 -0.02(-0.61%)
Jun 15, 2011 3.310 3.360 3.280 3.290 12,987 +0.00(+0.00%)
Jun 14, 2011 3.270 3.430 3.250 3.290 16,978 +0.00(+0.00%)
Jun 13, 2011 3.430 3.465 3.250 3.290 31,528 -0.19(-5.46%)
Jun 10, 2011 3.390 3.500 3.360 3.480 10,950 +0.09(+2.65%)
Jun 09, 2011 3.300 3.450 3.300 3.390 11,617 +0.11(+3.35%)
Jun 08, 2011 3.480 3.500 3.280 3.280 17,142 -0.22(-6.29%)
Jun 07, 2011 3.400 3.575 3.350 3.500 21,175 +0.09(+2.64%)
Jun 06, 2011 3.560 3.560 3.400 3.410 56,198 -0.16(-4.48%)
Jun 03, 2011 3.590 3.590 3.518 3.570 7,551 +0.37(+11.56%)
May 24, 2011 3.350 3.350 3.150 3.200 16,210 -0.19(-5.60%)
May 23, 2011 3.420 3.471 3.340 3.390 12,160 -0.05(-1.46%)
May 20, 2011 3.460 3.480 3.440 3.440 9,270 -0.03(-0.86%)
May 19, 2011 3.480 3.480 3.452 3.470 6,790 -0.02(-0.57%)
May 18, 2011 3.460 3.490 3.460 3.490 1,800 +0.02(+0.57%)
May 17, 2011 3.490 3.520 3.440 3.470 8,053 -0.04(-1.28%)
May 16, 2011 3.490 3.530 3.490 3.515 3,974 +0.01(+0.14%)
May 13, 2011 3.540 3.540 3.480 3.510 4,266 -0.02(-0.57%)
May 12, 2011 3.560 3.560 3.450 3.530 5,575 -0.02(-0.56%)
May 11, 2011 3.570 3.570 3.520 3.550 2,725 +0.00(+0.00%)
May 10, 2011 3.520 3.550 3.520 3.550 801 +0.01(+0.28%)
May 09, 2011 3.480 3.540 3.480 3.540 8,099 +0.04(+1.03%)
May 06, 2011 3.510 3.540 3.470 3.504 5,567 +0.00(+0.11%)
May 05, 2011 3.523 3.540 3.490 3.500 6,491 -0.03(-0.85%)
May 04, 2011 3.500 3.570 3.500 3.530 37,143 +0.02(+0.57%)
May 03, 2011 3.520 3.570 3.480 3.510 19,571 -0.01(-0.31%)
May 02, 2011 3.520 3.521 3.510 3.521 31,840 +0.00(+0.03%)
Apr 29, 2011 3.590 3.590 3.520 3.520 12,569 -0.07(-1.95%)
Apr 28, 2011 3.510 3.600 3.500 3.590 34,121 +0.00(+0.00%)
Apr 27, 2011 3.520 3.600 3.520 3.590 10,229 +0.06(+1.70%)
Apr 26, 2011 3.590 3.590 3.470 3.530 6,512 -0.04(-1.14%)
Apr 25, 2011 3.550 3.571 3.530 3.571 11,550 -0.01(-0.26%)
Apr 21, 2011 3.530 3.580 3.530 3.580 4,069 +0.06(+1.70%)
Apr 20, 2011 3.550 3.600 3.520 3.520 4,466 +0.00(+0.00%)
Apr 19, 2011 3.530 3.567 3.520 3.520 1,751 -0.03(-0.85%)
Apr 18, 2011 3.520 3.550 3.520 3.550 8,813 +0.00(+0.00%)
Apr 15, 2011 3.550 3.589 3.526 3.550 4,289 +0.02(+0.57%)
Apr 14, 2011 3.520 3.580 3.500 3.530 13,161 +0.05(+1.44%)
Apr 13, 2011 3.501 3.501 3.470 3.480 7,566 -0.01(-0.29%)
Apr 12, 2011 3.540 3.540 3.480 3.490 15,498 -0.04(-1.13%)
Apr 11, 2011 3.590 3.610 3.530 3.530 11,440 -0.06(-1.67%)
Apr 08, 2011 3.600 3.640 3.590 3.590 4,382 +0.04(+1.13%)
Apr 07, 2011 3.620 3.620 3.550 3.550 18,352 -0.08(-2.20%)
Apr 06, 2011 3.660 3.660 3.620 3.630 5,647 -0.01(-0.27%)
Apr 05, 2011 3.650 3.660 3.610 3.640 8,591 +0.03(+0.83%)
Apr 04, 2011 3.570 3.690 3.570 3.610 18,200 +0.04(+1.12%)
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.