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 28, 2019 2.640 2.640 2.640 0 +0.02(+0.76%)
Mar 27, 2019 2.620 2.650 2.590 2.620 886,999 +0.03(+1.16%)
Mar 26, 2019 2.580 2.670 2.580 2.590 112,272 +0.01(+0.39%)
Mar 25, 2019 2.590 2.610 2.520 2.580 42,578 +0.02(+0.78%)
Mar 22, 2019 2.610 2.610 2.550 2.560 24,200 -0.07(-2.66%)
Mar 21, 2019 2.610 2.640 2.550 2.630 69,157 +0.02(+0.77%)
Mar 20, 2019 2.610 2.650 2.610 2.610 25,293 +0.00(+0.00%)
Mar 19, 2019 2.660 2.660 2.610 2.610 24,635 -0.01(-0.38%)
Mar 18, 2019 2.640 2.650 2.610 2.620 23,390 -0.02(-0.76%)
Mar 15, 2019 2.670 2.700 2.610 2.640 64,200 -0.01(-0.38%)
Mar 14, 2019 2.610 2.660 2.590 2.650 33,298 +0.03(+1.15%)
Mar 13, 2019 2.650 2.692 2.600 2.620 100,134 -0.03(-1.13%)
Mar 12, 2019 2.650 2.710 2.650 2.650 18,262 +0.00(+0.00%)
Mar 11, 2019 2.680 2.700 2.650 2.650 42,652 -0.03(-1.12%)
Mar 08, 2019 2.680 2.695 2.658 2.680 10,100 +0.02(+0.75%)
Mar 07, 2019 2.720 2.720 2.650 2.660 29,553 -0.06(-2.21%)
Mar 06, 2019 2.710 2.750 2.710 2.720 23,636 -0.01(-0.37%)
Mar 05, 2019 2.720 2.740 2.710 2.730 139,816 +0.02(+0.74%)
Mar 04, 2019 2.730 2.750 2.700 2.710 119,686 -0.01(-0.37%)
Mar 01, 2019 2.710 2.750 2.700 2.720 140,800 +0.01(+0.37%)
Feb 28, 2019 2.740 2.748 2.690 2.710 58,676 -0.02(-0.73%)
Feb 27, 2019 2.800 2.800 2.730 2.730 7,780 -0.07(-2.50%)
Feb 26, 2019 2.850 2.850 2.790 2.800 101,741 -0.06(-2.10%)
Feb 25, 2019 2.880 2.900 2.850 2.860 133,758 -0.01(-0.35%)
Feb 22, 2019 2.900 2.970 2.855 2.870 45,300 -0.01(-0.35%)
Feb 21, 2019 2.770 2.961 2.736 2.880 45,049 +0.13(+4.73%)
Feb 20, 2019 2.780 2.800 2.750 2.750 27,181 -0.03(-1.08%)
Feb 19, 2019 2.740 2.780 2.740 2.780 15,589 +0.05(+1.83%)
Feb 15, 2019 2.730 2.750 2.690 2.730 20,000 +0.01(+0.37%)
Feb 14, 2019 2.730 2.750 2.700 2.720 23,413 +0.02(+0.74%)
Feb 13, 2019 2.620 2.770 2.605 2.700 254,924 +0.10(+3.85%)
Feb 12, 2019 2.620 2.620 2.550 2.600 131,223 +0.02(+0.78%)
Feb 11, 2019 2.530 2.600 2.490 2.580 136,714 +0.02(+0.78%)
Feb 08, 2019 2.610 2.660 2.530 2.560 102,100 -0.05(-1.92%)
Feb 07, 2019 2.630 2.640 2.510 2.610 39,967 -0.02(-0.76%)
Feb 06, 2019 2.660 2.690 2.620 2.630 45,603 +0.00(+0.00%)
Feb 05, 2019 2.650 2.679 2.610 2.630 125,515 -0.02(-0.75%)
Feb 04, 2019 2.630 2.680 2.623 2.650 355,964 +0.00(+0.00%)
Feb 01, 2019 2.640 2.800 2.630 2.650 158,900 +0.00(+0.00%)
Jan 31, 2019 2.680 2.680 2.630 2.650 117,422 -0.02(-0.75%)
Jan 30, 2019 2.720 2.720 2.643 2.670 114,802 -0.03(-1.11%)
Jan 29, 2019 2.610 2.800 2.610 2.700 125,559 +0.07(+2.66%)
Jan 28, 2019 2.630 2.700 2.630 2.630 32,321 -0.04(-1.50%)
Jan 25, 2019 2.730 2.730 2.660 2.670 48,700 -0.03(-1.11%)
Jan 24, 2019 2.690 2.710 2.650 2.700 49,001 +0.02(+0.75%)
Jan 23, 2019 2.670 2.720 2.642 2.680 54,932 +0.02(+0.75%)
Jan 22, 2019 2.700 2.710 2.660 2.660 60,925 -0.07(-2.56%)
Jan 18, 2019 2.730 2.750 2.705 2.730 47,900 +0.00(+0.00%)
Jan 17, 2019 2.660 2.760 2.660 2.730 16,900 +0.04(+1.49%)
Jan 16, 2019 2.750 2.757 2.670 2.690 60,491 -0.07(-2.54%)
Jan 15, 2019 2.720 2.777 2.719 2.760 15,334 +0.04(+1.47%)
Jan 14, 2019 2.730 2.800 2.710 2.720 28,898 -0.03(-1.09%)
Jan 11, 2019 2.730 2.800 2.640 2.750 38,700 +0.01(+0.36%)
Jan 10, 2019 2.720 2.765 2.691 2.740 39,736 +0.03(+1.11%)
Jan 09, 2019 2.780 2.780 2.590 2.710 56,075 -0.04(-1.45%)
Jan 08, 2019 2.760 2.790 2.750 2.750 9,881 +0.00(+0.00%)
Jan 07, 2019 2.780 2.790 2.710 2.750 22,038 -0.04(-1.43%)
Jan 04, 2019 2.700 2.790 2.640 2.790 24,300 +0.16(+6.08%)
Jan 03, 2019 2.676 2.676 2.579 2.630 18,508 -0.08(-2.95%)
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.