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 (%)
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%)
May 03, 2010 3.549 3.710 3.432 3.585 70,632 +0.06(+1.78%)
Apr 30, 2010 3.630 3.665 3.513 3.522 62,895 -0.13(-3.44%)
Apr 29, 2010 3.737 3.737 3.495 3.647 78,155 -0.05(-1.45%)
Apr 28, 2010 3.710 3.719 3.647 3.701 17,675 +0.03(+0.73%)
Apr 27, 2010 3.773 3.773 3.674 3.674 34,121 -0.04(-1.20%)
Apr 26, 2010 3.719 3.755 3.683 3.719 29,383 +0.00(+0.00%)
Apr 23, 2010 3.746 3.773 3.692 3.719 38,789 -0.04(-0.95%)
Apr 22, 2010 3.683 3.755 3.683 3.755 27,251 +0.04(+1.21%)
Apr 21, 2010 3.656 3.719 3.630 3.710 32,613 +0.04(+1.22%)
Apr 20, 2010 3.585 3.683 3.585 3.665 25,286 +0.09(+2.51%)
Apr 19, 2010 3.585 3.603 3.558 3.576 25,570 -0.01(-0.25%)
Apr 16, 2010 3.683 3.683 3.567 3.585 42,738 -0.10(-2.68%)
Apr 15, 2010 3.638 3.746 3.612 3.683 42,486 +0.05(+1.48%)
Apr 14, 2010 3.585 3.656 3.513 3.630 58,931 +0.07(+2.02%)
Apr 13, 2010 3.558 3.997 3.540 3.558 36,317 +0.00(+0.00%)
Apr 12, 2010 3.621 3.621 3.540 3.558 39,525 +0.08(+2.32%)
Apr 09, 2010 3.513 3.567 3.423 3.477 42,588 -0.03(-0.77%)
Apr 08, 2010 3.504 3.585 3.468 3.504 39,021 -0.04(-1.26%)
Apr 07, 2010 3.594 3.612 3.531 3.549 32,324 -0.07(-1.98%)
Apr 06, 2010 3.630 3.630 3.576 3.621 35,552 -0.02(-0.49%)
Apr 05, 2010 3.531 3.638 3.495 3.638 100,302 +0.13(+3.57%)
Apr 01, 2010 3.567 3.513 3.513 3.513 47,200 -0.04(-1.01%)
Mar 31, 2010 3.441 3.567 3.441 3.549 38,480 +0.08(+2.33%)
Mar 30, 2010 3.405 3.585 3.379 3.468 173,597 +0.08(+2.38%)
Mar 29, 2010 3.477 3.495 3.316 3.388 50,330 -0.10(-2.83%)
Mar 26, 2010 3.486 3.558 3.468 3.486 33,076 +0.03(+0.78%)
Mar 25, 2010 3.585 3.630 3.450 3.459 47,625 -0.10(-2.77%)
Mar 24, 2010 3.585 3.585 3.531 3.558 43,836 -0.04(-1.24%)
Mar 23, 2010 3.585 3.638 3.522 3.603 61,397 +0.03(+0.75%)
Mar 22, 2010 3.504 3.585 3.343 3.576 96,349 +0.04(+1.01%)
Mar 19, 2010 3.405 3.540 3.271 3.540 149,986 +0.16(+4.77%)
Mar 18, 2010 3.396 3.441 3.343 3.379 46,159 -0.04(-1.05%)
Mar 17, 2010 3.432 3.432 3.405 3.414 15,672 +0.00(+0.00%)
Mar 16, 2010 3.388 3.414 3.379 3.414 22,003 +0.03(+0.79%)
Mar 15, 2010 3.371 3.388 3.361 3.388 25,297 +0.04(+1.34%)
Mar 12, 2010 3.379 3.422 3.316 3.343 46,678 -0.01(-0.27%)
Mar 11, 2010 3.325 3.388 3.316 3.352 43,729 -0.01(-0.27%)
Mar 10, 2010 3.370 3.441 3.352 3.361 37,584 +0.01(+0.27%)
Mar 09, 2010 3.370 3.450 3.334 3.352 90,482 -0.01(-0.27%)
Mar 08, 2010 3.361 3.423 3.311 3.361 35,560 +0.03(+0.81%)
Mar 05, 2010 3.361 3.395 3.280 3.334 66,898 +0.00(+0.00%)
Mar 04, 2010 3.379 3.405 3.271 3.334 55,104 -0.04(-1.33%)
Mar 03, 2010 3.459 3.459 3.343 3.379 32,863 -0.06(-1.82%)
Mar 02, 2010 3.423 3.486 3.405 3.441 89,314 +0.04(+1.05%)
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.