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 (%)
Aug 31, 2011 2.459 2.582 2.459 2.487 13,869 +0.06(+2.33%)
Aug 30, 2011 2.374 2.453 2.364 2.430 2,114 +0.04(+1.58%)
Aug 29, 2011 2.459 2.459 2.288 2.392 53,399 -0.07(-2.69%)
Aug 26, 2011 2.468 2.487 2.450 2.459 5,710 -0.02(-0.76%)
Aug 25, 2011 2.449 2.487 2.430 2.478 4,104 +0.03(+1.16%)
Aug 24, 2011 2.374 2.487 2.374 2.449 12,595 +0.07(+2.78%)
Aug 23, 2011 2.468 2.496 2.364 2.383 291,583 -0.12(-4.91%)
Aug 22, 2011 2.544 2.563 2.506 2.506 1,110 -0.04(-1.49%)
Aug 19, 2011 2.487 2.614 2.487 2.544 6,767 +0.02(+0.75%)
Aug 18, 2011 2.553 2.572 2.487 2.525 28,235 -0.01(-0.37%)
Aug 17, 2011 2.582 2.610 2.534 2.534 29,329 +0.00(+0.00%)
Aug 16, 2011 2.600 2.600 2.525 2.534 20,268 -0.04(-1.47%)
Aug 15, 2011 2.515 2.600 2.513 2.572 15,916 +0.09(+3.42%)
Aug 12, 2011 2.553 2.600 2.459 2.487 32,791 -0.07(-2.57%)
Aug 11, 2011 2.496 2.591 2.496 2.553 19,745 +0.05(+1.87%)
Aug 10, 2011 2.487 2.553 2.459 2.506 23,034 -0.00(-0.00%)
Aug 09, 2011 2.534 2.629 2.506 2.506 18,002 -0.04(-1.48%)
Aug 08, 2011 2.534 2.629 2.506 2.544 24,760 +0.00(+0.00%)
Aug 05, 2011 2.665 2.691 2.478 2.544 28,873 -0.12(-4.67%)
Aug 04, 2011 2.759 2.759 2.665 2.668 30,298 -0.06(-2.28%)
Aug 03, 2011 2.824 2.824 2.712 2.731 37,472 -0.14(-4.89%)
Aug 02, 2011 2.899 2.935 2.759 2.871 17,647 -0.02(-0.65%)
Aug 01, 2011 2.918 2.950 2.852 2.890 18,268 -0.01(-0.32%)
Jul 29, 2011 2.946 3.058 2.899 2.899 25,524 -0.12(-4.11%)
Jul 28, 2011 3.086 3.189 3.021 3.023 1,932 -0.02(-0.53%)
Jul 27, 2011 3.049 3.082 2.946 3.039 8,671 -0.02(-0.61%)
Jul 26, 2011 3.105 3.245 3.058 3.058 7,434 -0.07(-2.10%)
Jul 25, 2011 3.114 3.133 3.086 3.124 11,904 +0.03(+0.91%)
Jul 22, 2011 3.086 3.133 3.086 3.096 7,620 +0.03(+0.88%)
Jul 21, 2011 3.011 3.093 3.011 3.068 2,899 +0.09(+3.18%)
Jul 20, 2011 2.965 3.002 2.965 2.974 4,395 +0.01(+0.32%)
Jul 19, 2011 3.039 3.096 2.955 2.965 5,597 -0.05(-1.71%)
Jul 18, 2011 3.011 3.096 2.974 3.016 11,115 +0.05(+1.74%)
Jul 15, 2011 2.965 3.019 2.955 2.965 6,771 -0.01(-0.31%)
Jul 14, 2011 3.086 3.086 2.955 2.974 1,439 -0.03(-0.93%)
Jul 13, 2011 2.974 3.067 2.974 3.002 5,096 +0.01(+0.31%)
Jul 12, 2011 2.955 3.002 2.955 2.993 7,237 +0.02(+0.63%)
Jul 11, 2011 2.993 3.021 2.946 2.974 3,469 -0.07(-2.15%)
Jul 08, 2011 3.039 3.040 3.030 3.039 2,047 +0.00(+0.00%)
Jul 07, 2011 2.993 3.086 2.993 3.039 2,559 +0.05(+1.56%)
Jul 06, 2011 3.002 3.002 2.993 2.993 1,197 -0.01(-0.31%)
Jul 05, 2011 3.067 3.067 2.993 3.002 6,314 -0.04(-1.23%)
Jul 01, 2011 3.058 3.058 2.993 3.039 134,530 +0.05(+1.56%)
Jun 30, 2011 3.021 3.021 2.993 2.993 9,170 -0.03(-0.93%)
Jun 29, 2011 3.030 3.058 3.011 3.021 11,509 -0.04(-1.22%)
Jun 28, 2011 3.058 3.077 3.017 3.058 6,409 +0.02(+0.62%)
Jun 27, 2011 3.058 3.086 3.039 3.039 5,399 +0.00(+0.00%)
Jun 24, 2011 3.030 3.124 3.030 3.039 10,727 +0.03(+0.93%)
Jun 23, 2011 3.011 3.067 2.983 3.011 2,584 -0.07(-2.42%)
Jun 22, 2011 3.002 3.141 2.993 3.086 12,511 +0.08(+2.80%)
Jun 21, 2011 2.993 3.030 2.946 3.002 12,311 +0.04(+1.26%)
Jun 20, 2011 2.974 2.996 2.955 2.965 9,880 -0.09(-3.06%)
Jun 17, 2011 3.021 3.058 2.993 3.058 11,832 +0.00(+0.00%)
Jun 16, 2011 3.077 3.077 2.946 3.058 30,188 -0.02(-0.61%)
Jun 15, 2011 3.096 3.142 3.067 3.077 13,886 +0.00(+0.00%)
Jun 14, 2011 3.058 3.208 3.039 3.077 18,154 +0.00(+0.00%)
Jun 13, 2011 3.208 3.240 3.039 3.077 33,712 -0.18(-5.46%)
Jun 10, 2011 3.170 3.273 3.142 3.255 11,708 +0.08(+2.65%)
Jun 09, 2011 3.086 3.226 3.086 3.170 12,421 +0.10(+3.35%)
Jun 08, 2011 3.255 3.273 3.067 3.067 18,329 -0.21(-6.29%)
Jun 07, 2011 3.180 3.343 3.133 3.273 22,642 +0.08(+2.64%)
Jun 06, 2011 3.329 3.329 3.180 3.189 60,091 -0.15(-4.48%)
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.