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, 2016 1.080 1.100 1.070 1.080 8,385 -0.00(-0.01%)
May 27, 2016 1.090 1.080 1.080 1.080 7,800 -0.01(-0.92%)
May 26, 2016 1.080 1.100 1.080 1.090 42,040 +0.03(+2.83%)
May 25, 2016 1.040 1.070 1.040 1.060 11,717 +0.01(+0.95%)
May 24, 2016 1.070 1.075 1.050 1.050 12,700 -0.01(-0.94%)
May 23, 2016 1.060 1.080 1.052 1.060 6,212 +0.01(+0.95%)
May 20, 2016 1.070 1.070 1.050 1.050 1,386 +0.00(+0.00%)
May 19, 2016 1.070 1.090 1.050 1.050 2,774 +0.00(+0.00%)
May 18, 2016 1.080 1.080 1.050 1.050 7,472 -0.04(-3.67%)
May 17, 2016 1.090 1.090 1.050 1.090 2,728 +0.02(+1.87%)
May 16, 2016 1.060 1.090 1.060 1.070 10,003 +0.00(+0.00%)
May 13, 2016 1.060 1.070 1.050 1.070 18,419 +0.01(+0.94%)
May 12, 2016 1.080 1.080 1.060 1.060 9,702 -0.01(-0.93%)
May 11, 2016 1.060 1.080 1.060 1.070 754 +0.01(+0.94%)
May 10, 2016 1.070 1.080 1.060 1.060 3,773 +0.00(+0.00%)
May 09, 2016 1.070 1.070 1.050 1.060 14,730 -0.01(-0.93%)
May 06, 2016 1.060 1.070 1.060 1.070 12,495 +0.00(+0.00%)
May 05, 2016 1.070 1.070 1.060 1.070 13,322 +0.01(+0.94%)
May 04, 2016 1.060 1.070 1.050 1.060 6,890 -0.01(-0.93%)
May 03, 2016 1.050 1.070 1.050 1.070 18,342 +0.01(+0.94%)
May 02, 2016 1.060 1.070 1.060 1.060 12,919 -0.02(-1.85%)
Apr 29, 2016 1.050 1.100 1.050 1.080 13,823 -0.01(-0.92%)
Apr 28, 2016 1.050 1.120 1.050 1.090 19,105 -0.03(-2.68%)
Apr 27, 2016 1.110 1.130 1.110 1.120 12,118 +0.02(+1.82%)
Apr 26, 2016 1.070 1.110 1.070 1.100 11,183 +0.04(+3.77%)
Apr 25, 2016 1.080 1.110 1.050 1.060 419,149 -0.02(-1.85%)
Apr 22, 2016 1.050 1.100 1.050 1.080 105,362 +0.00(+0.00%)
Apr 21, 2016 1.070 1.090 1.070 1.080 6,225 +0.01(+0.94%)
Apr 20, 2016 1.000 1.070 1.000 1.070 8,035 +0.05(+4.88%)
Apr 19, 2016 1.039 1.050 1.020 1.020 2,613 -0.04(-3.76%)
Apr 18, 2016 1.080 1.080 1.060 1.060 19,721 -0.01(-0.93%)
Apr 15, 2016 1.090 1.090 1.070 1.070 22,374 -0.02(-1.83%)
Apr 14, 2016 1.090 1.090 1.070 1.090 9,755 +0.02(+1.87%)
Apr 13, 2016 1.050 1.090 1.040 1.070 58,474 -0.02(-1.83%)
Apr 12, 2016 1.090 1.090 1.060 1.090 5,256 -0.00(-0.01%)
Apr 11, 2016 1.070 1.090 1.070 1.090 16,883 +0.02(+1.87%)
Apr 08, 2016 1.100 1.100 1.060 1.070 16,315 -0.02(-1.83%)
Apr 07, 2016 1.110 1.110 1.070 1.090 8,465 +0.02(+1.87%)
Apr 06, 2016 1.084 1.090 1.040 1.070 12,602 -0.02(-1.83%)
Apr 05, 2016 1.090 1.100 1.070 1.090 1,245 +0.00(+0.00%)
Apr 04, 2016 1.070 1.100 1.070 1.090 1,240 +0.02(+1.87%)
Apr 01, 2016 1.100 1.100 1.070 1.070 8,612 +0.00(+0.00%)
Mar 31, 2016 1.070 1.100 1.060 1.070 10,321 -0.01(-0.93%)
Mar 30, 2016 1.100 1.100 1.080 1.080 16,545 -0.02(-1.82%)
Mar 29, 2016 1.090 1.130 1.090 1.100 3,979 -0.02(-1.79%)
Mar 28, 2016 1.190 1.190 1.110 1.120 52,280 +0.05(+4.67%)
Mar 24, 2016 1.080 1.070 1.070 1.070 11,600 -0.04(-3.60%)
Mar 23, 2016 1.100 1.110 1.088 1.110 11,202 +0.01(+0.91%)
Mar 22, 2016 1.060 1.100 1.060 1.100 23,665 +0.05(+4.76%)
Mar 21, 2016 1.120 1.120 1.040 1.050 3,158 -0.03(-2.78%)
Mar 18, 2016 1.090 1.110 1.080 1.080 25,351 +0.00(+0.00%)
Mar 17, 2016 1.110 1.120 1.050 1.080 64,712 +0.02(+2.03%)
Mar 16, 2016 1.110 1.110 0.9900 1.058 84,677 +0.01(+0.81%)
Mar 15, 2016 1.060 1.100 1.035 1.050 2,432 +0.02(+1.93%)
Mar 14, 2016 1.050 1.050 1.020 1.030 8,398 -0.02(-1.90%)
Mar 11, 2016 1.050 1.050 1.043 1.050 9,880 -0.02(-1.87%)
Mar 10, 2016 1.067 1.090 1.055 1.070 4,266 -0.02(-1.83%)
Mar 09, 2016 1.110 1.130 1.060 1.090 18,428 -0.03(-2.68%)
Mar 08, 2016 1.140 1.150 1.100 1.120 9,526 +0.00(+0.00%)
Mar 07, 2016 1.150 1.150 1.094 1.120 19,692 -0.02(-1.75%)
Mar 04, 2016 1.130 1.160 1.130 1.140 5,437 +0.01(+0.88%)
Mar 03, 2016 1.100 1.150 1.100 1.130 16,918 +0.01(+0.89%)
Mar 02, 2016 1.150 1.150 1.110 1.120 26,933 +0.01(+0.76%)
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.