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 (%)
Oct 31, 2011 2.080 2.175 2.024 2.024 79,599 -0.06(-2.73%)
Oct 28, 2011 2.298 2.298 2.014 2.080 80,268 +0.00(+0.00%)
Oct 27, 2011 2.099 2.166 2.052 2.080 70,049 +0.05(+2.33%)
Oct 26, 2011 2.090 2.147 2.033 2.033 22,143 -0.05(-2.27%)
Oct 25, 2011 2.080 2.128 2.033 2.080 8,582 +0.01(+0.46%)
Oct 24, 2011 2.043 2.260 2.005 2.071 36,373 +0.05(+2.34%)
Oct 21, 2011 2.080 2.096 2.024 2.024 10,241 -0.01(-0.47%)
Oct 20, 2011 2.156 2.156 2.033 2.033 24,448 -0.09(-4.44%)
Oct 19, 2011 2.191 2.250 2.099 2.128 15,428 -0.04(-1.75%)
Oct 18, 2011 2.352 2.352 2.166 2.166 20,280 -0.15(-6.53%)
Oct 17, 2011 2.364 2.364 2.307 2.317 10,786 -0.03(-1.21%)
Oct 14, 2011 2.288 2.345 2.251 2.345 17,794 +0.09(+4.20%)
Oct 13, 2011 2.147 2.260 2.080 2.251 2,449 +0.17(+8.18%)
Oct 12, 2011 2.166 2.186 2.080 2.080 13,734 -0.10(-4.76%)
Oct 11, 2011 2.128 2.184 2.119 2.184 13,690 +0.04(+1.76%)
Oct 10, 2011 2.128 2.156 2.099 2.147 7,266 +0.02(+0.89%)
Oct 07, 2011 2.109 2.128 2.109 2.128 845 -0.01(-0.44%)
Oct 06, 2011 2.137 2.137 2.096 2.137 1,598 +0.10(+5.12%)
Oct 05, 2011 2.024 2.061 2.024 2.033 15,118 -0.01(-0.50%)
Oct 04, 2011 2.033 2.061 2.024 2.043 14,471 +0.00(+0.03%)
Oct 03, 2011 2.128 2.144 2.033 2.043 34,213 -0.10(-4.74%)
Sep 30, 2011 2.175 2.175 2.043 2.144 9,988 +0.01(+0.33%)
Sep 29, 2011 2.175 2.175 2.128 2.137 5,170 +0.00(+0.00%)
Sep 28, 2011 2.194 2.222 2.137 2.137 4,229 -0.10(-4.64%)
Sep 27, 2011 2.137 2.459 2.137 2.241 15,122 +0.13(+6.28%)
Sep 26, 2011 2.128 2.156 2.033 2.109 20,724 -0.01(-0.45%)
Sep 23, 2011 2.194 2.194 2.118 2.118 9,033 -0.07(-3.18%)
Sep 22, 2011 2.223 2.223 2.128 2.188 14,051 -0.02(-1.13%)
Sep 21, 2011 2.270 2.298 2.213 2.213 7,918 -0.05(-2.09%)
Sep 20, 2011 2.402 2.488 2.260 2.260 41,335 -0.06(-2.45%)
Sep 19, 2011 2.392 2.392 2.317 2.317 27,556 -0.20(-7.89%)
Sep 16, 2011 2.468 2.515 2.459 2.515 8,027 +0.06(+2.31%)
Sep 15, 2011 2.515 2.525 2.355 2.459 15,837 -0.08(-2.99%)
Sep 14, 2011 2.468 2.562 2.468 2.534 4,018 +0.06(+2.29%)
Sep 13, 2011 2.468 2.525 2.468 2.478 5,009 -0.02(-0.76%)
Sep 12, 2011 2.525 2.548 2.430 2.496 6,984 +0.02(+0.76%)
Sep 09, 2011 2.487 2.535 2.473 2.478 5,355 -0.06(-2.24%)
Sep 08, 2011 2.534 2.534 2.506 2.534 1,586 +0.03(+1.13%)
Sep 07, 2011 2.487 2.553 2.487 2.506 5,604 +0.05(+1.92%)
Sep 06, 2011 2.402 2.496 2.288 2.459 22,782 -0.05(-1.89%)
Sep 02, 2011 2.515 2.563 2.506 2.506 3,706 +0.00(+0.00%)
Sep 01, 2011 2.487 2.600 2.487 2.506 4,018 +0.02(+0.76%)
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%)
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.