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, 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%)
Mar 01, 2010 3.307 3.468 3.226 3.405 76,194 +0.10(+2.98%)
Feb 26, 2010 3.217 3.307 3.163 3.307 67,875 +0.08(+2.50%)
Feb 25, 2010 3.253 3.280 3.181 3.226 35,011 -0.09(-2.70%)
Feb 24, 2010 3.307 3.352 3.280 3.316 35,836 +0.02(+0.54%)
Feb 23, 2010 3.307 3.316 3.226 3.298 42,182 -0.01(-0.27%)
Feb 22, 2010 3.289 3.334 3.244 3.307 19,209 +0.02(+0.54%)
Feb 19, 2010 3.271 3.307 3.253 3.289 27,839 +0.02(+0.55%)
Feb 18, 2010 3.253 3.289 3.226 3.271 16,589 +0.01(+0.27%)
Feb 17, 2010 3.316 3.316 3.208 3.262 27,151 -0.04(-1.09%)
Feb 16, 2010 3.262 3.316 3.235 3.298 30,004 +0.08(+2.51%)
Feb 12, 2010 3.181 3.217 3.217 3.217 34,926 +0.01(+0.28%)
Feb 11, 2010 3.137 3.217 3.128 3.208 47,618 +0.07(+2.29%)
Feb 10, 2010 3.172 3.190 3.119 3.137 34,926 -0.07(-2.23%)
Feb 09, 2010 3.199 3.208 3.137 3.208 21,488 +0.06(+1.99%)
Feb 08, 2010 3.155 3.155 3.092 3.146 73,422 +0.01(+0.29%)
Feb 05, 2010 3.128 3.172 3.030 3.137 53,969 +0.03(+0.86%)
Feb 04, 2010 3.154 3.199 3.101 3.110 66,621 -0.08(-2.51%)
Feb 03, 2010 3.243 3.297 3.163 3.190 37,245 -0.07(-2.18%)
Feb 02, 2010 3.261 3.359 3.261 3.261 58,858 +0.02(+0.55%)
Feb 01, 2010 3.145 3.261 3.110 3.243 45,568 +0.13(+4.29%)
Jan 29, 2010 3.110 3.217 3.110 3.110 147,618 +0.00(+0.00%)
Jan 28, 2010 3.181 3.217 3.101 3.110 58,803 -0.07(-2.23%)
Jan 27, 2010 3.101 3.199 3.101 3.181 28,668 +0.07(+2.29%)
Jan 26, 2010 3.145 3.172 3.101 3.110 51,924 -0.04(-1.13%)
Jan 25, 2010 3.172 3.270 3.119 3.145 63,492 -0.01(-0.28%)
Jan 22, 2010 3.181 3.323 3.154 3.154 109,868 -0.02(-0.56%)
Jan 21, 2010 3.261 3.332 3.154 3.172 140,071 -0.09(-2.72%)
Jan 20, 2010 3.252 3.368 3.225 3.261 70,244 -0.04(-1.08%)
Jan 19, 2010 3.377 3.456 3.270 3.297 87,865 -0.02(-0.54%)
Jan 15, 2010 3.385 3.314 3.314 3.314 104,439 -0.05(-1.58%)
Jan 14, 2010 3.385 3.456 3.341 3.368 33,073 -0.03(-0.79%)
Jan 13, 2010 3.456 3.474 3.359 3.394 44,209 -0.04(-1.04%)
Jan 12, 2010 3.492 3.492 3.421 3.430 43,857 -0.08(-2.28%)
Jan 11, 2010 3.501 3.608 3.483 3.510 67,909 +0.07(+2.07%)
Jan 08, 2010 3.492 3.510 3.394 3.439 59,693 -0.08(-2.27%)
Jan 07, 2010 3.474 3.519 3.439 3.519 38,474 +0.08(+2.33%)
Jan 06, 2010 3.545 3.554 3.439 3.439 46,707 -0.12(-3.49%)
Jan 05, 2010 3.599 3.599 3.510 3.563 85,600 -0.04(-0.99%)
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.