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 (%)
Sep 30, 2011 2.300 2.300 2.160 2.268 9,445 +0.01(+0.33%)
Sep 29, 2011 2.300 2.300 2.250 2.260 4,889 +0.00(+0.00%)
Sep 28, 2011 2.320 2.350 2.260 2.260 4,000 -0.11(-4.64%)
Sep 27, 2011 2.260 2.600 2.260 2.370 14,300 +0.14(+6.28%)
Sep 26, 2011 2.250 2.280 2.150 2.230 19,598 -0.01(-0.45%)
Sep 23, 2011 2.320 2.320 2.240 2.240 8,542 -0.07(-3.18%)
Sep 22, 2011 2.350 2.350 2.250 2.314 13,288 -0.03(-1.13%)
Sep 21, 2011 2.400 2.430 2.340 2.340 7,488 -0.05(-2.09%)
Sep 20, 2011 2.540 2.631 2.390 2.390 39,088 -0.06(-2.45%)
Sep 19, 2011 2.530 2.530 2.450 2.450 26,058 -0.21(-7.89%)
Sep 16, 2011 2.610 2.660 2.600 2.660 7,591 +0.06(+2.31%)
Sep 15, 2011 2.660 2.670 2.490 2.600 14,976 -0.08(-2.99%)
Sep 14, 2011 2.610 2.709 2.610 2.680 3,800 +0.06(+2.29%)
Sep 13, 2011 2.610 2.670 2.610 2.620 4,737 -0.02(-0.76%)
Sep 12, 2011 2.670 2.694 2.570 2.640 6,605 +0.02(+0.76%)
Sep 09, 2011 2.630 2.681 2.615 2.620 5,064 -0.06(-2.24%)
Sep 08, 2011 2.680 2.680 2.650 2.680 1,500 +0.03(+1.13%)
Sep 07, 2011 2.630 2.700 2.630 2.650 5,300 +0.05(+1.92%)
Sep 06, 2011 2.540 2.640 2.420 2.600 21,544 -0.05(-1.89%)
Sep 02, 2011 2.660 2.710 2.650 2.650 3,505 +0.00(+0.00%)
Sep 01, 2011 2.630 2.750 2.630 2.650 3,800 +0.02(+0.76%)
Aug 31, 2011 2.600 2.730 2.600 2.630 13,115 +0.06(+2.33%)
Aug 30, 2011 2.510 2.594 2.500 2.570 2,000 +0.04(+1.58%)
Aug 29, 2011 2.600 2.600 2.420 2.530 50,496 -0.07(-2.69%)
Aug 26, 2011 2.610 2.630 2.591 2.600 5,400 -0.02(-0.76%)
Aug 25, 2011 2.590 2.630 2.570 2.620 3,881 +0.03(+1.16%)
Aug 24, 2011 2.510 2.630 2.510 2.590 11,911 +0.07(+2.78%)
Aug 23, 2011 2.610 2.640 2.500 2.520 275,731 -0.13(-4.91%)
Aug 22, 2011 2.690 2.710 2.650 2.650 1,050 -0.04(-1.49%)
Aug 19, 2011 2.630 2.764 2.630 2.690 6,400 +0.02(+0.75%)
Aug 18, 2011 2.700 2.720 2.630 2.670 26,700 -0.01(-0.37%)
Aug 17, 2011 2.730 2.760 2.680 2.680 27,735 +0.00(+0.00%)
Aug 16, 2011 2.750 2.750 2.670 2.680 19,167 -0.04(-1.47%)
Aug 15, 2011 2.660 2.750 2.658 2.720 15,051 +0.09(+3.42%)
Aug 12, 2011 2.700 2.750 2.600 2.630 31,009 -0.07(-2.57%)
Aug 11, 2011 2.640 2.740 2.640 2.700 18,672 +0.05(+1.87%)
Aug 10, 2011 2.630 2.700 2.600 2.650 21,782 -0.00(-0.00%)
Aug 09, 2011 2.680 2.780 2.650 2.650 17,024 -0.04(-1.48%)
Aug 08, 2011 2.680 2.780 2.650 2.690 23,414 -0.03(-1.10%)
Aug 05, 2011 2.850 2.877 2.650 2.720 27,003 -0.13(-4.67%)
Aug 04, 2011 2.950 2.950 2.850 2.853 28,335 -0.07(-2.28%)
Aug 03, 2011 3.020 3.020 2.900 2.920 35,044 -0.15(-4.89%)
Aug 02, 2011 3.100 3.138 2.950 3.070 16,504 -0.02(-0.65%)
Aug 01, 2011 3.120 3.154 3.050 3.090 17,085 -0.01(-0.32%)
Jul 29, 2011 3.150 3.270 3.100 3.100 23,871 -0.13(-4.11%)
Jul 28, 2011 3.300 3.410 3.230 3.233 1,807 -0.02(-0.53%)
Jul 27, 2011 3.260 3.296 3.150 3.250 8,110 -0.02(-0.61%)
Jul 26, 2011 3.320 3.470 3.270 3.270 6,953 -0.07(-2.10%)
Jul 25, 2011 3.330 3.350 3.300 3.340 11,133 +0.03(+0.91%)
Jul 22, 2011 3.300 3.350 3.300 3.310 7,127 +0.03(+0.88%)
Jul 21, 2011 3.220 3.307 3.220 3.281 2,712 +0.10(+3.18%)
Jul 20, 2011 3.170 3.210 3.170 3.180 4,111 +0.01(+0.32%)
Jul 19, 2011 3.250 3.310 3.160 3.170 5,235 -0.06(-1.71%)
Jul 18, 2011 3.220 3.310 3.180 3.225 10,395 +0.06(+1.74%)
Jul 15, 2011 3.170 3.229 3.160 3.170 6,333 -0.01(-0.31%)
Jul 14, 2011 3.300 3.300 3.160 3.180 1,346 -0.03(-0.93%)
Jul 13, 2011 3.180 3.280 3.180 3.210 4,766 +0.01(+0.31%)
Jul 12, 2011 3.160 3.210 3.160 3.200 6,769 +0.02(+0.63%)
Jul 11, 2011 3.200 3.230 3.150 3.180 3,245 -0.07(-2.15%)
Jul 08, 2011 3.250 3.251 3.240 3.250 1,915 +0.00(+0.00%)
Jul 07, 2011 3.200 3.300 3.200 3.250 2,394 +0.05(+1.56%)
Jul 06, 2011 3.210 3.210 3.200 3.200 1,120 -0.01(-0.31%)
Jul 05, 2011 3.280 3.280 3.200 3.210 5,905 -0.04(-1.23%)
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.