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 (%)
Mar 31, 2008 7.650 7.917 7.411 7.562 187,993 -0.13(-1.73%)
Mar 28, 2008 8.041 8.397 7.588 7.695 99,937 -0.36(-4.42%)
Mar 27, 2008 8.272 8.370 8.006 8.050 92,059 -0.23(-2.79%)
Mar 26, 2008 8.335 8.388 8.006 8.281 63,698 -0.10(-1.17%)
Mar 25, 2008 8.228 8.424 8.192 8.379 48,505 +0.11(+1.29%)
Mar 24, 2008 7.944 8.379 7.899 8.272 247,705 +0.40(+5.08%)
Mar 21, 2008 7.819 8.050 7.775 7.873 269,313 +0.00(+0.00%)
Mar 20, 2008 7.819 8.050 7.775 7.873 269,313 -0.02(-0.23%)
Mar 19, 2008 7.926 8.104 7.846 7.890 105,679 -0.02(-0.22%)
Mar 18, 2008 7.437 7.944 7.260 7.908 145,221 +0.67(+9.20%)
Mar 17, 2008 7.455 7.544 7.108 7.242 198,862 -0.42(-5.45%)
Mar 14, 2008 8.068 8.068 7.597 7.659 138,989 -0.35(-4.33%)
Mar 13, 2008 7.970 8.157 7.659 8.006 409,090 -0.05(-0.66%)
Mar 12, 2008 7.988 8.121 7.562 8.059 121,320 +0.11(+1.34%)
Mar 11, 2008 7.837 7.997 7.606 7.953 134,825 +0.29(+3.83%)
Mar 10, 2008 7.855 7.881 7.642 7.659 101,265 -0.12(-1.60%)
Mar 07, 2008 7.802 8.077 7.695 7.784 162,201 -0.07(-0.90%)
Mar 06, 2008 8.326 8.388 7.837 7.855 1,042,220 -0.51(-6.06%)
Mar 05, 2008 8.308 8.450 8.130 8.361 820,882 +0.03(+0.32%)
Mar 04, 2008 8.130 8.548 8.068 8.335 635,688 +0.12(+1.52%)
Mar 03, 2008 8.210 8.441 8.068 8.210 632,036 +0.11(+1.32%)
Feb 29, 2008 8.077 8.566 8.024 8.104 749,305 -0.05(-0.65%)
Feb 28, 2008 8.575 8.859 7.979 8.157 776,541 -0.48(-5.56%)
Feb 27, 2008 8.397 8.663 8.317 8.637 674,127 +0.14(+1.67%)
Feb 26, 2008 8.272 8.708 8.272 8.495 86,319 +0.14(+1.70%)
Feb 25, 2008 8.272 8.415 8.059 8.352 46,142 +0.13(+1.62%)
Feb 22, 2008 8.148 8.272 7.917 8.219 74,390 +0.10(+1.20%)
Feb 21, 2008 8.192 8.548 8.104 8.121 67,637 -0.01(-0.11%)
Feb 20, 2008 8.352 8.352 8.095 8.130 99,262 -0.28(-3.38%)
Feb 19, 2008 8.184 8.663 8.184 8.415 87,878 +0.20(+2.38%)
Feb 18, 2008 8.521 8.548 8.104 8.219 0 +0.00(+0.00%)
Feb 15, 2008 8.521 8.548 8.104 8.219 110,178 -0.35(-4.05%)
Feb 14, 2008 8.814 8.859 8.281 8.566 115,805 -0.29(-3.31%)
Feb 13, 2008 8.450 8.877 8.264 8.859 76,416 +0.36(+4.18%)
Feb 12, 2008 8.317 8.512 8.264 8.503 72,252 +0.21(+2.57%)
Feb 11, 2008 8.219 8.308 8.169 8.290 108,040 +0.19(+2.30%)
Feb 08, 2008 8.592 8.592 8.104 8.104 131,561 -0.54(-6.27%)
Feb 07, 2008 8.335 8.646 8.281 8.646 79,117 +0.28(+3.40%)
Feb 06, 2008 8.317 8.681 8.290 8.361 110,291 +0.10(+1.18%)
Feb 05, 2008 8.299 8.663 8.219 8.264 100,387 -0.21(-2.52%)
Feb 04, 2008 8.637 8.637 8.352 8.477 47,357 -0.20(-2.35%)
Feb 01, 2008 8.397 8.699 8.370 8.681 80,467 +0.26(+3.06%)
Jan 31, 2008 8.415 8.672 8.050 8.424 120,420 +0.20(+2.38%)
Jan 30, 2008 8.299 8.699 8.121 8.228 107,702 -0.12(-1.38%)
Jan 29, 2008 8.335 8.486 8.033 8.344 152,607 +0.12(+1.51%)
Jan 28, 2008 8.113 8.344 7.997 8.219 109,897 +0.06(+0.76%)
Jan 25, 2008 8.770 8.877 8.139 8.157 167,553 -0.60(-6.90%)
Jan 24, 2008 8.752 8.823 7.784 8.761 457,185 -0.16(-1.79%)
Jan 23, 2008 8.264 8.930 8.237 8.921 128,200 +0.44(+5.24%)
Jan 22, 2008 7.890 8.610 7.837 8.477 115,243 +0.28(+3.36%)
Jan 21, 2008 8.468 8.610 7.961 8.201 0 +0.00(+0.00%)
Jan 18, 2008 8.468 8.610 7.961 8.201 124,477 -0.21(-2.53%)
Jan 17, 2008 8.743 8.743 8.201 8.415 154,227 -0.38(-4.34%)
Jan 16, 2008 8.503 9.072 8.503 8.797 136,374 +0.28(+3.34%)
Jan 15, 2008 9.028 9.028 8.459 8.512 132,534 -0.62(-6.81%)
Jan 14, 2008 8.663 9.170 8.663 9.134 140,790 +0.54(+6.31%)
Jan 11, 2008 8.948 8.948 8.566 8.592 147,542 -0.43(-4.73%)
Jan 10, 2008 9.037 9.134 8.717 9.019 161,160 -0.11(-1.17%)
Jan 09, 2008 8.637 9.143 8.308 9.125 125,371 +0.44(+5.12%)
Jan 08, 2008 9.072 9.303 8.672 8.681 174,177 -0.38(-4.22%)
Jan 07, 2008 9.205 9.205 8.886 9.063 155,083 -0.04(-0.49%)
Jan 04, 2008 9.268 9.410 9.037 9.108 155,870 -0.23(-2.47%)
Jan 03, 2008 9.499 9.499 9.312 9.339 125,945 -0.16(-1.68%)
Jan 02, 2008 9.996 10.08 9.277 9.499 248,197 -0.50(-4.98%)
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.