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 (%)
Jul 30, 2010 3.016 3.071 2.953 3.016 55,637 +0.05(+1.83%)
Jul 29, 2010 2.908 2.962 2.836 2.962 34,856 +0.06(+2.18%)
Jul 28, 2010 2.962 2.962 2.827 2.899 26,131 -0.04(-1.23%)
Jul 27, 2010 2.944 2.962 2.899 2.935 26,411 +0.01(+0.31%)
Jul 26, 2010 2.935 2.971 2.890 2.926 15,058 -0.01(-0.31%)
Jul 23, 2010 2.809 2.953 2.809 2.935 40,175 +0.09(+3.17%)
Jul 22, 2010 2.773 2.845 2.709 2.845 89,907 +0.11(+3.96%)
Jul 21, 2010 2.773 2.854 2.718 2.736 109,244 -0.08(-2.88%)
Jul 20, 2010 2.691 2.818 2.682 2.818 56,746 +0.12(+4.35%)
Jul 19, 2010 2.736 2.764 2.691 2.700 38,069 -0.01(-0.33%)
Jul 16, 2010 2.709 2.764 2.709 2.709 34,625 -0.02(-0.66%)
Jul 15, 2010 2.718 2.773 2.718 2.727 24,350 +0.00(+0.00%)
Jul 14, 2010 2.827 2.827 2.709 2.727 21,259 -0.10(-3.51%)
Jul 13, 2010 2.736 2.827 2.718 2.827 45,774 +0.09(+3.30%)
Jul 12, 2010 2.700 2.755 2.700 2.736 44,688 +0.07(+2.71%)
Jul 09, 2010 2.664 2.673 2.592 2.664 43,141 +0.06(+2.43%)
Jul 08, 2010 2.574 2.700 2.574 2.601 45,398 +0.00(+0.00%)
Jul 07, 2010 2.628 2.664 2.565 2.601 60,151 -0.03(-1.03%)
Jul 06, 2010 2.736 2.755 2.556 2.628 82,070 -0.11(-3.96%)
Jul 02, 2010 2.736 2.764 2.529 2.736 113,162 +0.18(+7.07%)
Jul 01, 2010 2.655 2.709 2.538 2.556 123,717 -0.05(-2.08%)
Jun 30, 2010 2.655 2.818 2.610 2.610 101,982 -0.07(-2.69%)
Jun 29, 2010 2.664 2.700 2.574 2.682 106,194 +0.05(+1.71%)
Jun 25, 2010 2.637 2.782 2.520 2.637 2,095,302 -0.08(-2.99%)
Jun 24, 2010 2.827 2.872 2.718 2.718 94,801 -0.11(-3.83%)
Jun 23, 2010 2.709 2.890 2.709 2.827 51,090 +0.12(+4.33%)
Jun 22, 2010 2.709 2.899 2.691 2.709 400 -0.12(-4.15%)
Jun 21, 2010 2.854 2.926 2.800 2.827 59,982 +0.01(+0.32%)
Jun 18, 2010 2.818 2.908 2.809 2.818 79,501 -0.07(-2.50%)
Jun 17, 2010 2.872 2.926 2.854 2.890 44,335 +0.04(+1.27%)
Jun 16, 2010 2.908 2.908 2.845 2.854 38,090 -0.04(-1.25%)
Jun 15, 2010 2.890 2.944 2.735 2.890 697 +0.11(+3.90%)
Jun 14, 2010 2.727 2.863 2.727 2.782 90,985 +0.08(+3.01%)
Jun 11, 2010 2.529 2.818 2.493 2.700 95,322 +0.20(+7.94%)
Jun 10, 2010 2.502 2.618 2.484 2.502 647 +0.03(+1.09%)
Jun 09, 2010 2.610 2.643 2.466 2.475 118,706 -0.11(-4.20%)
Jun 08, 2010 2.664 2.718 2.565 2.583 76,639 -0.08(-3.05%)
Jun 07, 2010 2.764 2.764 2.646 2.664 120,634 -0.08(-2.96%)
Jun 04, 2010 2.745 2.809 2.745 2.745 103,608 -0.10(-3.49%)
Jun 03, 2010 2.773 2.917 2.773 2.845 56,469 +0.07(+2.61%)
Jun 02, 2010 2.773 2.836 2.773 2.773 124,201 -0.02(-0.65%)
Jun 01, 2010 2.791 2.935 2.791 2.791 565 -0.13(-4.33%)
May 28, 2010 2.917 2.953 2.836 2.917 79,986 -0.03(-0.92%)
May 27, 2010 3.007 3.080 2.944 2.944 81,091 +0.02(+0.62%)
May 26, 2010 2.926 3.206 2.908 2.926 568 -0.16(-5.26%)
May 25, 2010 3.025 3.116 3.025 3.089 88,162 -0.07(-2.29%)
May 24, 2010 3.143 3.242 3.134 3.161 67,571 +0.03(+0.86%)
May 21, 2010 3.098 3.188 3.080 3.134 84,076 +0.00(+0.00%)
May 20, 2010 3.143 3.161 3.134 3.134 174,287 -0.05(-1.70%)
May 19, 2010 3.224 3.224 3.170 3.188 109,982 -0.01(-0.28%)
May 18, 2010 3.242 3.314 3.174 3.197 145,248 -0.05(-1.67%)
May 17, 2010 3.260 3.351 3.224 3.251 88,932 +0.00(+0.00%)
May 14, 2010 3.251 3.287 3.143 3.251 98,580 +0.03(+0.84%)
May 13, 2010 3.251 3.285 3.206 3.224 63,773 -0.05(-1.38%)
May 12, 2010 3.342 3.387 3.251 3.269 79,036 -0.07(-2.16%)
May 11, 2010 3.278 3.351 3.278 3.342 22,959 +0.01(+0.27%)
May 10, 2010 3.305 3.342 3.305 3.333 64,038 +0.05(+1.65%)
May 07, 2010 3.260 3.378 3.242 3.278 59,595 +0.00(+0.00%)
May 06, 2010 3.378 3.594 3.224 3.278 113,423 -0.22(-6.20%)
May 05, 2010 3.540 3.576 3.343 3.495 63,051 +0.07(+2.09%)
May 04, 2010 3.558 3.585 3.361 3.423 78,650 -0.16(-4.50%)
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.