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 (%)
Jun 30, 2004 6.635 6.800 6.617 6.664 12,829 +0.07(+1.08%)
Jun 29, 2004 6.635 6.635 6.534 6.593 14,743 -0.02(-0.27%)
Jun 28, 2004 6.617 6.664 6.611 6.611 11,254 +0.02(+0.27%)
Jun 25, 2004 6.605 6.623 6.575 6.593 36,013 -0.01(-0.18%)
Jun 24, 2004 6.712 6.712 6.581 6.605 7,427 -0.12(-1.76%)
Jun 23, 2004 6.800 6.806 6.700 6.723 11,254 -0.09(-1.30%)
Jun 22, 2004 6.765 6.866 6.635 6.812 27,572 -0.01(-0.17%)
Jun 21, 2004 6.753 6.824 6.741 6.824 7,877 +0.04(+0.61%)
Jun 18, 2004 6.706 6.806 6.700 6.783 18,231 +0.08(+1.15%)
Jun 17, 2004 6.635 6.723 6.581 6.706 8,890 +0.10(+1.52%)
Jun 16, 2004 6.546 6.605 6.516 6.605 14,855 +0.08(+1.18%)
Jun 15, 2004 6.812 6.901 6.516 6.528 31,286 -0.25(-3.67%)
Jun 14, 2004 6.818 6.871 6.753 6.777 25,096 +0.01(+0.09%)
Jun 10, 2004 6.812 6.812 6.741 6.771 21,720 -0.04(-0.61%)
Jun 09, 2004 6.931 6.960 6.723 6.812 27,460 -0.18(-2.54%)
Jun 08, 2004 6.753 7.037 6.729 6.990 9,791 +0.18(+2.70%)
Jun 07, 2004 6.368 6.806 6.350 6.806 16,543 +0.47(+7.38%)
Jun 04, 2004 6.415 6.415 6.279 6.338 22,395 -0.05(-0.74%)
Jun 03, 2004 6.546 6.546 6.220 6.386 28,810 -0.20(-2.97%)
Jun 02, 2004 6.575 6.605 6.522 6.581 12,604 +0.04(+0.63%)
Jun 01, 2004 6.291 6.540 6.291 6.540 12,492 +0.19(+2.99%)
May 28, 2004 6.368 6.421 6.338 6.350 23,971 -0.17(-2.55%)
May 27, 2004 6.575 6.593 6.516 6.516 12,717 -0.02(-0.36%)
May 26, 2004 6.504 6.623 6.504 6.540 26,334 +0.04(+0.55%)
May 25, 2004 6.563 6.623 6.492 6.504 17,556 -0.12(-1.79%)
May 24, 2004 6.635 6.688 6.617 6.623 5,289 +0.03(+0.45%)
May 21, 2004 6.623 6.635 6.540 6.593 20,370 -0.02(-0.36%)
May 20, 2004 6.688 6.771 6.605 6.617 16,543 -0.05(-0.71%)
May 19, 2004 6.694 6.723 6.664 6.664 6,639 +0.01(+0.18%)
May 18, 2004 6.664 6.682 6.640 6.652 3,601 +0.05(+0.72%)
May 17, 2004 6.635 6.640 6.546 6.605 14,743 -0.02(-0.27%)
May 14, 2004 6.652 6.712 6.575 6.623 11,254 -0.03(-0.45%)
May 13, 2004 6.587 6.664 6.587 6.652 6,077 +0.09(+1.35%)
May 12, 2004 6.510 6.569 6.510 6.563 31,961 +0.05(+0.82%)
May 11, 2004 6.605 6.635 6.510 6.510 16,656 -0.07(-0.99%)
May 10, 2004 6.605 6.635 6.546 6.575 27,460 -0.06(-0.89%)
May 07, 2004 6.617 6.783 6.599 6.635 27,797 +0.02(+0.27%)
May 06, 2004 6.623 6.658 6.587 6.617 32,074 -0.01(-0.09%)
May 05, 2004 6.581 6.623 6.581 6.623 15,418 +0.04(+0.54%)
May 04, 2004 6.646 6.688 6.587 6.587 6,865 -0.06(-0.89%)
May 03, 2004 6.694 6.694 6.611 6.646 13,505 -0.08(-1.15%)
Apr 30, 2004 6.783 6.866 6.723 6.723 12,042 +0.00(+0.00%)
Apr 29, 2004 6.925 6.960 6.706 6.723 10,578 -0.16(-2.32%)
Apr 28, 2004 6.990 7.020 6.871 6.883 9,453 -0.16(-2.27%)
Apr 27, 2004 6.919 7.079 6.919 7.043 8,665 +0.04(+0.51%)
Apr 26, 2004 6.883 7.008 6.877 7.008 3,938 +0.09(+1.28%)
Apr 23, 2004 7.055 7.055 6.871 6.919 12,829 -0.17(-2.34%)
Apr 22, 2004 6.978 7.085 6.960 7.085 7,990 +0.11(+1.53%)
Apr 21, 2004 6.860 6.978 6.842 6.978 7,202 +0.11(+1.55%)
Apr 20, 2004 6.901 6.925 6.871 6.871 7,990 -0.01(-0.17%)
Apr 19, 2004 6.937 6.937 6.871 6.883 13,730 -0.07(-0.94%)
Apr 16, 2004 6.871 6.949 6.848 6.949 5,402 +0.11(+1.56%)
Apr 15, 2004 6.783 6.901 6.759 6.842 28,810 +0.06(+0.87%)
Apr 14, 2004 6.777 6.812 6.664 6.783 11,479 +0.01(+0.09%)
Apr 13, 2004 6.931 6.931 6.723 6.777 17,894 -0.15(-2.22%)
Apr 12, 2004 6.990 6.990 6.889 6.931 8,103 -0.03(-0.43%)
Apr 08, 2004 7.103 7.103 6.960 6.960 13,505 -0.13(-1.84%)
Apr 07, 2004 6.996 7.103 6.954 7.091 54,245 +0.09(+1.35%)
Apr 06, 2004 7.026 7.037 6.937 6.996 19,807 -0.03(-0.42%)
Apr 05, 2004 6.753 7.049 6.753 7.026 46,592 +0.31(+4.59%)
Apr 02, 2004 6.492 6.789 6.451 6.717 39,277 +0.28(+4.42%)
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.