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, 2015 0.9362 1.000 0.9362 0.9999 5,713 +0.03(+3.19%)
Sep 29, 2015 0.9860 1.040 0.9540 0.9690 27,171 +0.04(+4.19%)
Sep 28, 2015 0.9500 0.9700 0.9200 0.9300 52,418 -0.04(-3.93%)
Sep 25, 2015 0.9700 0.9900 0.9500 0.9680 23,188 -0.02(-2.22%)
Sep 24, 2015 0.9900 1.031 0.9700 0.9900 4,192 -0.01(-0.63%)
Sep 23, 2015 1.020 1.020 0.9900 0.9963 980 +0.01(+1.47%)
Sep 22, 2015 1.030 1.030 0.9819 0.9819 45,539 -0.02(-1.81%)
Sep 21, 2015 1.040 1.050 1.000 1.000 23,385 -0.04(-3.85%)
Sep 18, 2015 1.000 1.040 0.9900 1.040 21,820 +0.03(+2.97%)
Sep 17, 2015 1.020 1.040 1.000 1.010 8,941 +0.02(+2.02%)
Sep 16, 2015 1.010 1.010 0.9900 0.9900 14,266 +0.00(+0.00%)
Sep 15, 2015 1.002 1.002 1.002 0.9900 6,168 +0.02(+2.19%)
Sep 14, 2015 1.000 1.020 0.9688 0.9688 20,375 -0.05(-5.02%)
Sep 11, 2015 0.9900 1.020 0.9900 1.020 2,253 +0.01(+0.99%)
Sep 10, 2015 1.010 1.020 0.9900 1.010 23,532 +0.01(+0.99%)
Sep 09, 2015 1.030 1.050 1.000 1.000 13,402 -0.01(-0.98%)
Sep 08, 2015 1.010 1.020 1.000 1.010 13,758 -0.02(-1.94%)
Sep 04, 2015 1.020 1.030 1.030 1.030 13,300 +0.02(+1.98%)
Sep 03, 2015 1.010 1.050 1.010 1.010 11,728 +0.00(+0.00%)
Sep 02, 2015 0.9900 1.030 0.9900 1.010 15,429 -0.02(-1.94%)
Sep 01, 2015 1.030 1.030 0.9901 1.030 9,553 +0.00(+0.00%)
Aug 31, 2015 1.050 1.080 1.030 1.030 20,881 -0.02(-1.90%)
Aug 28, 2015 1.000 1.080 1.000 1.050 14,080 +0.05(+5.00%)
Aug 27, 2015 1.020 1.030 0.9900 1.000 12,535 -0.02(-1.96%)
Aug 26, 2015 1.010 1.030 0.9800 1.020 36,201 +0.02(+2.00%)
Aug 25, 2015 0.9801 1.030 0.9801 1.000 12,705 -0.01(-1.15%)
Aug 24, 2015 1.080 1.080 0.9800 1.012 23,688 -0.02(-1.79%)
Aug 21, 2015 1.000 1.030 1.000 1.030 71,314 +0.02(+2.00%)
Aug 20, 2015 1.000 1.020 1.000 1.010 4,018 -0.02(-1.96%)
Aug 19, 2015 1.010 1.030 1.010 1.030 5,001 +0.02(+1.98%)
Aug 18, 2015 1.040 1.040 1.010 1.010 3,736 -0.02(-1.94%)
Aug 17, 2015 1.020 1.040 1.020 1.030 28,281 +0.00(+0.00%)
Aug 14, 2015 1.040 1.040 0.9901 1.030 17,141 +0.02(+1.98%)
Aug 13, 2015 1.000 1.040 0.9800 1.010 11,157 +0.05(+5.21%)
Aug 12, 2015 0.9701 0.9900 0.9600 0.9600 36,701 -0.02(-2.04%)
Aug 11, 2015 0.9900 0.9900 0.9657 0.9800 67,407 +0.00(+0.00%)
Aug 10, 2015 0.9468 0.9900 0.9468 0.9800 30,001 +0.00(+0.00%)
Aug 07, 2015 0.9431 0.9900 0.9200 0.9800 24,907 +0.00(+0.40%)
Aug 06, 2015 0.9900 0.9900 0.9611 0.9761 7,756 -0.00(-0.24%)
Aug 05, 2015 0.9900 0.9900 0.9500 0.9784 8,734 +0.04(+4.07%)
Aug 04, 2015 0.9800 0.9800 0.9400 0.9401 7,904 +0.00(+0.01%)
Aug 03, 2015 0.9200 0.9416 0.9200 0.9400 11,620 +0.04(+4.44%)
Jul 31, 2015 0.8820 0.9400 0.8820 0.9000 32,047 +0.02(+2.27%)
Jul 30, 2015 0.9010 0.9310 0.8800 0.8800 24,435 -0.01(-1.12%)
Jul 29, 2015 0.8801 0.9400 0.8800 0.8900 8,919 +0.00(+0.00%)
Jul 28, 2015 0.9380 0.9380 0.8801 0.8900 2,836 -0.02(-2.20%)
Jul 27, 2015 0.9051 0.9799 0.9003 0.9100 24,281 +0.03(+3.41%)
Jul 24, 2015 0.8800 0.9000 0.8800 0.8800 17,060 -0.05(-5.38%)
Jul 23, 2015 0.9400 0.9400 0.9000 0.9300 7,131 -0.02(-2.11%)
Jul 22, 2015 0.9500 0.9500 0.9500 0.9500 3,430 +0.00(+0.00%)
Jul 21, 2015 0.9500 0.9500 0.9370 0.9500 14,144 +0.02(+2.15%)
Jul 20, 2015 0.9600 0.9610 0.9300 0.9300 26,317 -0.03(-3.12%)
Jul 17, 2015 0.9620 0.9780 0.9600 0.9600 1,853 +0.01(+1.29%)
Jul 16, 2015 0.9300 0.9478 0.9300 0.9478 1,775 +0.02(+1.91%)
Jul 15, 2015 0.9310 0.9330 0.9150 0.9300 3,878 +0.00(+0.00%)
Jul 14, 2015 0.9630 0.9800 0.9300 0.9300 8,308 -0.05(-5.10%)
Jul 13, 2015 0.9400 0.9800 0.9400 0.9800 8,424 +0.03(+2.88%)
Jul 10, 2015 0.9575 0.9575 0.9500 0.9526 2,005 -0.01(-0.77%)
Jul 09, 2015 0.9500 0.9600 0.9500 0.9600 5,085 +0.01(+1.05%)
Jul 08, 2015 0.9600 0.9600 0.9500 0.9500 7,069 +0.02(+1.89%)
Jul 07, 2015 0.9101 0.9324 0.9101 0.9324 2,766 -0.01(-0.81%)
Jul 06, 2015 0.9101 0.9500 0.9100 0.9400 7,293 +0.00(+0.00%)
Jul 02, 2015 0.9400 0.9400 0.9400 0.9400 16,500 +0.03(+3.10%)
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.