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 (%)
May 31, 2007 14.61 14.73 14.44 14.62 208,400 +0.07(+0.48%)
May 30, 2007 14.38 14.61 14.24 14.55 76,400 +0.00(+0.00%)
May 29, 2007 14.57 14.65 14.37 14.55 81,900 -0.01(-0.07%)
May 25, 2007 14.50 14.60 14.50 14.56 126,900 +0.06(+0.41%)
May 24, 2007 14.59 14.59 14.21 14.50 191,200 -0.14(-0.96%)
May 23, 2007 14.20 14.70 14.20 14.64 135,400 +0.49(+3.46%)
May 22, 2007 13.49 14.25 13.49 14.15 143,800 +0.66(+4.89%)
May 21, 2007 13.75 13.85 13.41 13.49 126,500 -0.25(-1.82%)
May 18, 2007 13.42 13.86 13.27 13.74 101,900 +0.32(+2.38%)
May 17, 2007 13.60 13.67 13.41 13.42 132,000 -0.23(-1.68%)
May 16, 2007 13.87 13.95 13.57 13.65 98,800 -0.12(-0.87%)
May 15, 2007 13.75 14.10 13.73 13.77 125,500 -0.11(-0.79%)
May 14, 2007 14.38 14.38 13.85 13.88 111,900 -0.55(-3.81%)
May 11, 2007 14.11 14.50 14.01 14.43 62,100 +0.42(+3.00%)
May 10, 2007 14.50 14.51 13.87 14.01 127,200 -0.54(-3.71%)
May 09, 2007 14.01 14.74 14.00 14.55 83,700 +0.49(+3.49%)
May 08, 2007 14.22 14.30 14.00 14.06 119,800 -0.21(-1.47%)
May 07, 2007 14.60 14.65 13.98 14.27 110,900 -0.35(-2.39%)
May 04, 2007 13.62 14.62 13.62 14.62 145,800 +1.03(+7.58%)
May 03, 2007 13.64 13.80 13.56 13.59 170,600 -0.07(-0.51%)
May 02, 2007 13.92 14.13 13.55 13.66 122,700 -0.27(-1.94%)
May 01, 2007 13.04 13.93 12.99 13.93 103,300 +0.92(+7.07%)
Apr 30, 2007 13.50 13.65 12.72 13.01 196,900 -0.39(-2.91%)
Apr 27, 2007 13.26 13.54 13.00 13.40 127,000 +0.19(+1.44%)
Apr 26, 2007 13.08 13.30 12.95 13.21 159,400 +0.03(+0.23%)
Apr 25, 2007 13.08 13.25 12.97 13.18 78,400 +0.21(+1.62%)
Apr 24, 2007 13.24 13.25 12.75 12.97 154,600 -0.24(-1.82%)
Apr 23, 2007 13.02 13.24 13.00 13.21 61,900 +0.19(+1.46%)
Apr 20, 2007 13.18 13.18 12.90 13.02 66,000 +0.05(+0.39%)
Apr 19, 2007 12.56 13.09 12.56 12.97 99,400 -0.28(-2.11%)
Apr 18, 2007 12.97 13.27 12.90 13.25 106,400 +0.25(+1.92%)
Apr 17, 2007 12.48 13.29 12.48 13.00 106,200 -0.08(-0.61%)
Apr 16, 2007 12.39 13.10 12.33 13.08 104,000 +0.79(+6.43%)
Apr 13, 2007 12.39 12.40 12.26 12.29 50,600 -0.08(-0.65%)
Apr 12, 2007 12.13 12.39 12.06 12.37 45,700 +0.20(+1.64%)
Apr 11, 2007 12.32 12.34 12.11 12.17 96,200 -0.12(-0.98%)
Apr 10, 2007 12.27 12.32 12.13 12.29 70,100 +0.06(+0.49%)
Apr 09, 2007 12.34 12.34 12.09 12.23 209,600 -0.17(-1.37%)
Apr 05, 2007 12.17 12.46 12.14 12.40 44,900 +0.26(+2.14%)
Apr 04, 2007 12.35 12.50 12.13 12.14 109,200 -0.07(-0.57%)
Apr 03, 2007 12.74 12.86 12.21 12.21 183,900 -0.51(-4.01%)
Apr 02, 2007 12.88 13.00 12.52 12.72 94,000 -0.16(-1.24%)
Mar 30, 2007 12.71 13.07 12.56 12.88 113,800 +0.20(+1.58%)
Mar 29, 2007 12.87 12.89 12.61 12.68 107,300 -0.16(-1.25%)
Mar 28, 2007 12.59 12.94 12.45 12.84 136,200 +0.14(+1.10%)
Mar 27, 2007 12.82 12.84 12.55 12.70 83,800 -0.22(-1.70%)
Mar 26, 2007 12.33 12.94 12.21 12.92 175,800 +0.70(+5.73%)
Mar 23, 2007 12.53 12.68 12.01 12.22 144,200 -0.38(-3.02%)
Mar 22, 2007 13.16 13.16 12.54 12.60 134,500 -0.53(-4.04%)
Mar 21, 2007 12.49 13.14 12.49 13.13 82,000 +0.67(+5.38%)
Mar 20, 2007 12.55 12.62 12.29 12.46 123,500 -0.21(-1.66%)
Mar 19, 2007 12.56 12.74 12.51 12.67 83,700 +0.15(+1.20%)
Mar 16, 2007 12.62 12.62 12.17 12.52 124,100 -0.09(-0.71%)
Mar 15, 2007 12.49 12.61 12.42 12.61 50,100 +0.14(+1.12%)
Mar 14, 2007 12.35 12.54 12.11 12.47 112,700 +0.07(+0.56%)
Mar 13, 2007 13.22 13.12 12.35 12.40 99,100 -0.82(-6.20%)
Mar 12, 2007 13.10 13.27 12.92 13.22 73,800 +0.01(+0.08%)
Mar 09, 2007 13.25 13.30 12.93 13.21 144,000 -0.04(-0.30%)
Mar 08, 2007 12.70 13.25 12.49 13.25 246,900 +0.59(+4.66%)
Mar 07, 2007 12.41 12.66 12.29 12.66 125,400 +0.22(+1.77%)
Mar 06, 2007 12.20 12.47 12.13 12.44 126,300 +0.29(+2.39%)
Mar 05, 2007 12.15 12.22 11.94 12.15 181,400 +0.24(+2.02%)
Mar 02, 2007 11.99 12.16 11.84 11.91 105,000 -0.18(-1.49%)
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.