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%)
Jan 02, 2019 2.750 2.840 2.660 2.710 12,343 -0.06(-2.17%)
Dec 31, 2018 2.530 2.790 2.530 2.770 77,300 +0.22(+8.63%)
Dec 28, 2018 2.540 2.570 2.480 2.550 25,500 +0.04(+1.59%)
Dec 27, 2018 2.320 2.560 2.316 2.510 24,338 +0.21(+9.13%)
Dec 26, 2018 2.260 2.320 2.250 2.300 22,870 +0.05(+2.22%)
Dec 24, 2018 2.200 2.260 2.200 2.250 12,600 -0.01(-0.44%)
Dec 21, 2018 2.250 2.270 2.250 2.260 42,600 +0.00(+0.00%)
Dec 20, 2018 2.310 2.310 2.120 2.260 42,775 -0.06(-2.59%)
Dec 19, 2018 2.280 2.320 2.238 2.320 25,297 +0.02(+0.87%)
Dec 18, 2018 2.290 2.330 2.253 2.300 23,534 -0.03(-1.29%)
Dec 17, 2018 2.360 2.370 2.270 2.330 32,789 -0.05(-2.10%)
Dec 14, 2018 2.350 2.390 2.315 2.380 5,600 +0.03(+1.28%)
Dec 13, 2018 2.400 2.400 2.320 2.350 13,008 +0.01(+0.43%)
Dec 12, 2018 2.410 2.410 2.290 2.340 12,314 -0.07(-2.90%)
Dec 11, 2018 2.410 2.493 2.340 2.410 13,594 +0.02(+0.84%)
Dec 10, 2018 2.500 2.500 2.291 2.390 37,601 -0.10(-4.02%)
Dec 07, 2018 2.550 2.550 2.470 2.490 9,200 -0.05(-1.97%)
Dec 06, 2018 2.600 2.600 2.420 2.540 21,551 -0.08(-3.05%)
Dec 04, 2018 2.610 2.620 2.510 2.620 30,800 +0.01(+0.38%)
Dec 03, 2018 2.600 2.624 2.580 2.610 69,229 +0.02(+0.77%)
Nov 30, 2018 2.670 2.690 2.590 2.590 46,200 -0.08(-3.00%)
Nov 29, 2018 2.640 2.730 2.640 2.670 25,514 +0.05(+1.91%)
Nov 28, 2018 2.540 2.660 2.540 2.620 30,366 +0.10(+3.97%)
Nov 27, 2018 2.400 2.780 2.400 2.520 172,935 +0.05(+2.02%)
Nov 26, 2018 2.350 2.510 2.280 2.470 44,504 +0.12(+5.11%)
Nov 23, 2018 2.280 2.390 2.260 2.350 13,500 +0.07(+3.07%)
Nov 21, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Nov 20, 2018 2.240 2.251 2.195 2.250 13,199 +0.00(+0.00%)
Nov 19, 2018 2.220 2.290 2.171 2.250 21,059 -0.04(-1.75%)
Nov 16, 2018 2.290 2.310 2.140 2.290 46,200 +0.00(+0.00%)
Nov 15, 2018 2.240 2.380 2.091 2.290 47,670 +0.04(+1.78%)
Nov 14, 2018 2.400 2.420 2.006 2.250 173,359 -0.14(-5.86%)
Nov 13, 2018 2.490 2.501 2.380 2.390 31,959 -0.11(-4.40%)
Nov 12, 2018 2.520 2.532 2.490 2.500 11,140 -0.01(-0.40%)
Nov 09, 2018 2.500 2.510 2.500 2.510 19,600 +0.00(+0.00%)
Nov 08, 2018 2.500 2.510 2.495 2.510 39,649 +0.01(+0.40%)
Nov 07, 2018 2.520 2.530 2.490 2.500 16,177 -0.01(-0.40%)
Nov 06, 2018 2.490 2.540 2.490 2.510 34,873 +0.02(+0.80%)
Nov 05, 2018 2.520 2.520 2.480 2.490 27,853 -0.03(-1.19%)
Nov 02, 2018 2.570 2.620 2.510 2.520 47,100 -0.04(-1.56%)
Nov 01, 2018 2.500 2.570 2.500 2.560 16,342 +0.07(+2.81%)
Oct 31, 2018 2.420 2.540 2.420 2.490 21,388 +0.02(+0.81%)
Oct 30, 2018 2.410 2.480 2.403 2.470 17,423 +0.05(+2.07%)
Oct 29, 2018 2.530 2.530 2.420 2.420 22,403 -0.10(-3.97%)
Oct 26, 2018 2.460 2.530 2.410 2.520 16,200 +0.02(+0.80%)
Oct 25, 2018 2.510 2.550 2.390 2.500 44,393 -0.01(-0.40%)
Oct 24, 2018 2.530 2.560 2.500 2.510 21,141 -0.03(-1.18%)
Oct 23, 2018 2.480 2.580 2.412 2.540 21,647 +0.04(+1.60%)
Oct 22, 2018 2.490 2.510 2.450 2.500 11,075 +0.01(+0.40%)
Oct 19, 2018 2.570 2.640 2.490 2.490 15,100 -0.09(-3.49%)
Oct 18, 2018 2.590 2.620 2.550 2.580 16,892 -0.04(-1.53%)
Oct 17, 2018 2.600 2.620 2.539 2.620 22,577 +0.04(+1.55%)
Oct 16, 2018 2.490 2.580 2.434 2.580 30,689 +0.13(+5.31%)
Oct 15, 2018 2.470 2.480 2.400 2.450 18,038 -0.01(-0.41%)
Oct 12, 2018 2.480 2.490 2.400 2.460 51,100 +0.00(+0.00%)
Oct 11, 2018 2.470 2.514 2.460 2.460 67,015 -0.04(-1.60%)
Oct 10, 2018 2.530 2.550 2.500 2.500 26,754 -0.05(-1.96%)
Oct 09, 2018 2.500 2.570 2.500 2.550 32,871 +0.05(+2.00%)
Oct 08, 2018 2.440 2.530 2.412 2.500 47,844 +0.05(+2.04%)
Oct 05, 2018 2.520 2.520 2.450 2.450 43,100 -0.08(-3.16%)
Oct 04, 2018 2.610 2.623 2.430 2.530 98,209 -0.07(-2.69%)
Oct 03, 2018 2.580 2.710 2.575 2.600 108,559 -0.04(-1.52%)
Oct 02, 2018 2.750 2.750 2.560 2.640 47,068 -0.10(-3.65%)
Oct 01, 2018 2.830 2.830 2.740 2.740 53,719 -0.10(-3.52%)
Sep 28, 2018 2.810 2.860 2.810 2.840 12,000 +0.04(+1.43%)
Sep 27, 2018 2.800 2.884 2.770 2.800 8,925 -0.02(-0.71%)
Sep 26, 2018 2.870 2.870 2.740 2.820 16,972 -0.05(-1.74%)
Sep 25, 2018 2.810 2.880 2.700 2.870 23,741 +0.07(+2.50%)
Sep 24, 2018 2.780 2.810 2.780 2.800 37,992 +0.08(+2.94%)
Sep 21, 2018 2.850 2.900 2.720 2.720 86,400 -0.12(-4.23%)
Sep 20, 2018 2.890 2.909 2.840 2.840 27,849 -0.06(-2.07%)
Sep 19, 2018 2.910 2.930 2.900 2.900 38,938 -0.02(-0.70%)
Sep 18, 2018 2.900 2.990 2.900 2.921 36,071 +0.02(+0.71%)
Sep 17, 2018 2.840 2.920 2.840 2.900 19,727 +0.04(+1.40%)
Sep 14, 2018 2.960 2.990 2.850 2.860 57,200 -0.09(-3.05%)
Sep 13, 2018 2.860 2.980 2.790 2.950 45,855 +0.08(+2.79%)
Sep 12, 2018 2.750 2.880 2.720 2.870 100,804 +0.07(+2.50%)
Sep 11, 2018 2.950 2.950 2.740 2.800 216,076 -0.17(-5.72%)
Sep 10, 2018 3.090 3.090 2.950 2.970 86,072 -0.15(-4.81%)
Sep 07, 2018 3.160 3.170 3.100 3.120 78,600 -0.04(-1.27%)
Sep 06, 2018 3.210 3.210 3.150 3.160 39,864 -0.02(-0.63%)
Sep 05, 2018 3.160 3.220 3.100 3.180 121,720 -0.01(-0.31%)
Sep 04, 2018 3.200 3.200 3.143 3.190 132,817 -0.01(-0.31%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.02(-0.62%)
Aug 30, 2018 3.220 3.220 3.190 3.220 81,506 +0.01(+0.31%)
Aug 29, 2018 3.210 3.239 3.192 3.210 83,840 +0.00(+0.00%)
Aug 28, 2018 3.180 3.240 3.176 3.210 124,389 +0.04(+1.26%)
Aug 27, 2018 3.250 3.264 3.170 3.170 203,410 -0.06(-1.86%)
Aug 24, 2018 3.200 3.260 3.170 3.230 96,400 +0.01(+0.31%)
Aug 23, 2018 3.280 3.280 3.200 3.220 115,999 -0.01(-0.31%)
Aug 22, 2018 3.150 3.280 3.141 3.230 132,418 +0.08(+2.54%)
Aug 21, 2018 3.310 3.330 3.104 3.150 408,808 -0.11(-3.37%)
Aug 20, 2018 3.270 3.339 3.230 3.260 158,835 +0.01(+0.31%)
Aug 17, 2018 3.240 3.250 3.165 3.250 53,900 +0.02(+0.62%)
Aug 16, 2018 3.250 3.330 3.230 3.230 165,177 -0.01(-0.31%)
Aug 15, 2018 3.160 3.320 3.110 3.240 223,546 +0.05(+1.57%)
Aug 14, 2018 3.220 3.270 3.130 3.190 157,591 -0.03(-0.93%)
Aug 13, 2018 3.320 3.332 3.200 3.220 243,657 -0.11(-3.30%)
Aug 10, 2018 3.270 3.340 3.210 3.330 171,900 +0.04(+1.22%)
Aug 09, 2018 3.170 3.300 3.160 3.290 272,730 +0.13(+4.11%)
Aug 08, 2018 3.100 3.170 3.070 3.160 100,837 +0.08(+2.60%)
Aug 07, 2018 3.190 3.290 3.060 3.080 171,692 -0.10(-3.14%)
Aug 06, 2018 3.190 3.260 3.160 3.180 144,222 +0.01(+0.32%)
Aug 03, 2018 3.050 3.275 3.030 3.170 228,300 +0.13(+4.28%)
Aug 02, 2018 3.000 3.070 3.000 3.040 150,570 +0.04(+1.33%)
Aug 01, 2018 3.050 3.050 2.900 3.000 111,717 -0.04(-1.32%)
Jul 31, 2018 2.870 3.060 2.870 3.040 126,896 +0.15(+5.19%)
Jul 30, 2018 2.930 3.095 2.860 2.890 257,905 -0.04(-1.37%)
Jul 27, 2018 3.080 3.080 2.750 2.930 397,900 -0.16(-5.18%)
Jul 26, 2018 3.200 3.200 3.000 3.090 295,587 -0.01(-0.32%)
Jul 25, 2018 3.190 3.280 3.050 3.100 604,173 -0.07(-2.21%)
Jul 24, 2018 2.900 3.220 2.850 3.170 1,914,477 +0.07(+2.26%)
Jul 23, 2018 3.120 3.490 2.830 3.100 28,578,504 +1.08(+53.47%)
Jul 20, 2018 2.030 2.050 1.961 2.020 91,002 -0.01(-0.49%)
Jul 19, 2018 1.990 2.060 1.975 2.030 107,561 +0.04(+2.01%)
Jul 18, 2018 1.990 2.061 1.940 1.990 160,807 +0.03(+1.53%)
Jul 17, 2018 1.920 1.980 1.920 1.960 53,823 +0.04(+2.08%)
Jul 16, 2018 1.870 1.940 1.870 1.920 69,541 +0.01(+0.52%)
Jul 13, 2018 1.940 1.968 1.880 1.910 71,551 -0.02(-1.04%)
Jul 12, 2018 1.930 1.970 1.930 1.930 48,968 +0.00(+0.00%)
Jul 11, 2018 1.880 1.950 1.840 1.930 48,982 +0.01(+0.52%)
Jul 10, 2018 2.000 2.000 1.900 1.920 70,029 -0.05(-2.54%)
Jul 09, 2018 1.950 1.960 1.940 1.970 79,667 +0.01(+0.51%)
Jul 06, 2018 1.960 1.970 1.931 1.960 80,202 +0.00(+0.00%)
Jul 05, 2018 1.950 1.960 1.880 1.960 149,531 +0.04(+2.08%)
Jul 03, 2018 1.920 1.920 1.920 0 +0.09(+4.92%)
Jul 02, 2018 1.830 1.889 1.780 1.830 151,379 +0.05(+2.81%)
Jun 29, 2018 1.650 1.790 1.640 1.780 245,126 +0.17(+10.56%)
Jun 28, 2018 1.610 1.620 1.570 1.610 62,873 -0.01(-0.43%)
Jun 27, 2018 1.670 1.700 1.610 1.617 91,399 -0.04(-2.59%)
Jun 26, 2018 1.610 1.675 1.610 1.660 55,926 +0.05(+3.11%)
Jun 25, 2018 1.670 1.670 1.606 1.610 51,824 -0.06(-3.59%)
Jun 22, 2018 1.640 1.720 1.640 1.670 74,896 +0.05(+3.09%)
Jun 21, 2018 1.690 1.700 1.540 1.620 120,004 -0.06(-3.57%)
Jun 20, 2018 1.700 1.740 1.635 1.680 82,745 -0.02(-1.18%)
Jun 19, 2018 1.750 1.750 1.690 1.700 93,410 -0.06(-3.41%)
Jun 18, 2018 1.770 1.780 1.700 1.760 91,992 -0.02(-1.12%)
Jun 15, 2018 1.840 1.750 1.780 110,645 -0.02(-1.11%)
Jun 14, 2018 1.750 1.830 1.703 1.800 108,442 +0.04(+2.27%)
Jun 13, 2018 1.780 1.790 1.730 1.760 84,248 -0.01(-0.56%)
Jun 12, 2018 1.700 1.800 1.630 1.770 237,378 +0.07(+4.12%)
Jun 11, 2018 1.820 1.860 1.660 1.700 330,843 -0.13(-7.10%)
Jun 08, 2018 1.820 1.865 1.760 1.830 155,880 +0.01(+0.55%)
Jun 07, 2018 1.820 1.870 1.750 1.820 137,817 +0.00(+0.00%)
Jun 06, 2018 1.820 243,567 -0.05(-2.67%)
Jun 05, 2018 1.970 2.150 1.800 1.870 1,609,198 -0.09(-4.59%)
Jun 04, 2018 2.070 2.100 1.820 1.960 568,097 +0.01(+0.51%)
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.