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 (%)
Dec 30, 2016 1.030 1.030 1.030 0 -0.02(-1.90%)
Dec 29, 2016 1.050 1.090 1.040 1.050 25,548 +0.01(+0.96%)
Dec 28, 2016 1.070 1.090 1.040 1.040 6,300 -0.01(-0.95%)
Dec 27, 2016 1.050 1.060 1.040 1.050 10,280 -0.02(-1.87%)
Dec 23, 2016 1.070 1.070 1.070 0 +0.02(+1.90%)
Dec 22, 2016 1.050 1.060 1.040 1.050 14,350 -0.01(-0.94%)
Dec 21, 2016 1.080 1.090 1.050 1.060 6,637 +0.00(+0.00%)
Dec 20, 2016 1.090 1.153 1.050 1.060 104,470 -0.04(-3.63%)
Dec 19, 2016 1.120 1.130 1.080 1.100 19,572 +0.02(+1.84%)
Dec 16, 2016 1.120 1.120 1.080 1.080 25,040 -0.03(-2.69%)
Dec 15, 2016 1.150 1.150 1.097 1.110 14,903 -0.00(-0.01%)
Dec 14, 2016 1.108 1.120 1.100 1.110 21,079 -0.01(-0.88%)
Dec 13, 2016 1.150 1.150 1.084 1.120 26,223 -0.01(-0.89%)
Dec 12, 2016 1.100 1.150 1.097 1.130 58,365 +0.03(+2.73%)
Dec 09, 2016 1.110 1.114 1.091 1.100 33,590 +0.00(+0.00%)
Dec 08, 2016 1.130 1.145 1.100 1.100 27,646 -0.03(-2.65%)
Dec 07, 2016 1.070 1.170 1.060 1.130 69,120 +0.05(+4.63%)
Dec 06, 2016 1.100 1.136 1.080 1.080 44,918 +0.00(+0.00%)
Dec 05, 2016 1.070 1.104 1.070 1.080 14,804 -0.01(-0.91%)
Dec 02, 2016 1.080 1.090 1.060 1.090 9,418 +0.02(+1.86%)
Dec 01, 2016 1.090 1.090 1.070 1.070 2,301 -0.01(-0.93%)
Nov 30, 2016 1.060 1.080 1.060 1.080 11,222 +0.01(+0.94%)
Nov 29, 2016 1.060 1.080 1.052 1.070 10,435 +0.02(+1.90%)
Nov 28, 2016 1.060 1.090 1.050 1.050 32,350 -0.01(-0.94%)
Nov 25, 2016 1.050 1.060 1.050 1.060 3,812 +0.01(+0.94%)
Nov 23, 2016 1.050 1.050 1.050 0 -0.01(-0.94%)
Nov 22, 2016 1.060 1.080 1.053 1.060 3,699 +0.00(+0.01%)
Nov 21, 2016 1.070 1.080 1.050 1.060 15,410 +0.00(+0.00%)
Nov 18, 2016 1.060 1.080 1.060 1.060 14,550 +0.00(+0.00%)
Nov 17, 2016 1.060 1.080 1.050 1.060 39,870 +0.00(+0.00%)
Nov 16, 2016 1.070 1.090 1.050 1.060 41,961 -0.02(-1.85%)
Nov 15, 2016 1.090 1.100 1.070 1.080 18,451 -0.01(-0.67%)
Nov 14, 2016 1.100 1.100 1.070 1.087 25,152 +0.01(+0.52%)
Nov 11, 2016 1.080 1.105 1.070 1.082 26,957 -0.01(-0.76%)
Nov 10, 2016 1.108 1.108 1.060 1.090 42,862 -0.01(-0.91%)
Nov 09, 2016 1.050 1.100 1.050 1.100 504 +0.05(+4.76%)
Nov 08, 2016 1.060 1.070 1.050 1.050 13,735 -0.01(-0.94%)
Nov 07, 2016 1.090 1.090 1.050 1.060 17,092 -0.02(-1.85%)
Nov 04, 2016 1.060 1.120 1.060 1.080 25,249 +0.02(+1.89%)
Nov 03, 2016 1.070 1.090 1.060 1.060 31,356 +0.00(+0.00%)
Nov 02, 2016 1.090 1.090 1.060 1.060 24,488 -0.03(-2.75%)
Nov 01, 2016 1.110 1.140 1.072 1.090 52,842 -0.03(-2.68%)
Oct 31, 2016 1.090 1.150 1.080 1.120 14,494 +0.03(+2.71%)
Oct 28, 2016 1.100 1.150 1.091 1.091 7,794 +0.01(+0.97%)
Oct 27, 2016 1.110 1.110 1.070 1.080 15,981 -0.07(-6.09%)
Oct 26, 2016 1.170 1.170 1.146 1.150 5,348 -0.02(-1.71%)
Oct 25, 2016 1.200 1.200 1.160 1.170 8,788 -0.02(-1.27%)
Oct 24, 2016 1.200 1.200 1.170 1.185 14,680 +0.01(+0.42%)
Oct 21, 2016 1.030 1.210 1.030 1.180 46,006 +0.11(+10.28%)
Oct 19, 2016 1.090 1.090 1.070 1.070 237 -0.04(-3.60%)
Oct 18, 2016 1.110 1.110 1.110 1.110 2,463 +0.01(+0.91%)
Oct 17, 2016 1.072 1.100 1.070 1.100 831 +0.01(+0.92%)
Oct 14, 2016 1.080 1.100 1.070 1.090 18,335 +0.02(+1.87%)
Oct 13, 2016 1.080 1.120 1.070 1.070 30,807 -0.01(-0.93%)
Oct 12, 2016 1.081 1.120 1.080 1.080 34,099 +0.01(+0.93%)
Oct 11, 2016 1.140 1.160 1.070 1.070 60,276 -0.07(-6.14%)
Oct 10, 2016 1.140 1.160 1.136 1.140 52,169 +0.00(+0.00%)
Oct 07, 2016 1.130 1.150 1.110 1.140 4,289 +0.02(+1.79%)
Oct 06, 2016 1.120 1.120 1.090 1.120 1,042 +0.01(+0.90%)
Oct 05, 2016 1.120 1.130 1.100 1.110 24,172 -0.01(-0.89%)
Oct 04, 2016 1.090 1.120 1.080 1.120 10,083 +0.04(+3.70%)
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.