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, 2009 4.150 4.398 3.998 4.132 196,961 -0.01(-0.21%)
Jun 29, 2009 4.238 4.434 3.998 4.141 142,979 -0.07(-1.69%)
Jun 26, 2009 3.910 4.212 3.910 4.212 221,956 +0.35(+8.97%)
Jun 25, 2009 3.943 4.016 3.759 3.865 86,936 +0.07(+1.87%)
Jun 24, 2009 3.856 4.016 3.776 3.794 101,313 -0.04(-0.93%)
Jun 23, 2009 3.963 3.998 3.510 3.830 272,751 -0.10(-2.49%)
Jun 22, 2009 4.336 4.452 3.919 3.927 191,673 -0.47(-10.71%)
Jun 19, 2009 4.780 4.825 4.230 4.398 240,673 -0.28(-5.89%)
Jun 18, 2009 4.763 4.763 4.585 4.674 67,862 -0.11(-2.23%)
Jun 17, 2009 4.807 4.878 4.541 4.780 73,730 -0.01(-0.19%)
Jun 16, 2009 5.242 5.322 4.700 4.789 93,545 -0.32(-6.26%)
Jun 15, 2009 5.100 5.269 4.976 5.109 142,212 +0.03(+0.52%)
Jun 12, 2009 5.083 5.589 4.923 5.083 240,825 -0.06(-1.21%)
Jun 11, 2009 4.834 5.154 4.780 5.145 116,508 +0.34(+7.02%)
Jun 10, 2009 5.109 5.109 4.709 4.807 70,011 -0.21(-4.25%)
Jun 09, 2009 4.843 5.065 4.674 5.020 92,580 +0.22(+4.63%)
Jun 08, 2009 4.834 4.940 4.709 4.798 97,536 -0.08(-1.64%)
Jun 05, 2009 5.056 5.065 4.736 4.878 56,948 -0.06(-1.26%)
Jun 04, 2009 4.958 5.100 4.789 4.940 45,121 +0.03(+0.54%)
Jun 03, 2009 5.003 5.074 4.887 4.914 86,000 -0.15(-2.98%)
Jun 02, 2009 5.171 5.171 4.896 5.065 149,332 -0.15(-2.90%)
Jun 01, 2009 5.447 5.447 5.171 5.216 68,008 -0.05(-1.01%)
May 29, 2009 4.843 5.553 4.816 5.269 147,971 +0.47(+9.81%)
May 28, 2009 5.402 5.438 4.629 4.798 276,365 -0.56(-10.45%)
May 27, 2009 5.678 5.678 5.100 5.358 139,212 -0.41(-7.09%)
May 26, 2009 5.322 5.856 5.296 5.767 57,955 +0.40(+7.45%)
May 22, 2009 5.669 5.811 5.331 5.367 80,735 -0.28(-4.88%)
May 21, 2009 5.687 5.740 5.562 5.642 61,602 -0.10(-1.70%)
May 20, 2009 5.820 5.944 5.545 5.740 85,362 -0.01(-0.15%)
May 19, 2009 6.167 6.300 5.687 5.749 83,290 -0.39(-6.37%)
May 18, 2009 5.465 6.442 5.429 6.140 225,893 +0.81(+15.17%)
May 15, 2009 5.278 6.193 5.163 5.331 313,568 +0.12(+2.21%)
May 14, 2009 4.727 5.278 4.647 5.216 214,309 +0.58(+12.45%)
May 13, 2009 4.887 4.994 4.629 4.638 95,327 -0.28(-5.78%)
May 12, 2009 5.154 5.234 4.816 4.923 41,366 -0.14(-2.81%)
May 11, 2009 4.976 5.216 4.843 5.065 112,574 +0.17(+3.45%)
May 08, 2009 4.709 5.109 4.709 4.896 105,708 +0.28(+6.17%)
May 07, 2009 4.949 5.011 4.594 4.612 87,821 -0.25(-5.12%)
May 06, 2009 5.020 5.020 4.647 4.860 61,949 -0.04(-0.73%)
May 05, 2009 4.825 5.038 4.333 4.896 244,959 +0.04(+0.92%)
May 04, 2009 4.896 4.923 4.789 4.852 205,445 +0.60(+14.23%)
May 01, 2009 3.794 4.283 3.776 4.247 101,594 +0.45(+11.94%)
Apr 30, 2009 3.519 4.238 3.448 3.794 111,292 +0.33(+9.49%)
Apr 29, 2009 3.430 3.581 3.350 3.465 58,516 +0.05(+1.56%)
Apr 28, 2009 3.501 3.528 3.323 3.412 90,397 -0.12(-3.27%)
Apr 27, 2009 3.288 3.608 3.243 3.528 130,285 +0.13(+3.93%)
Apr 24, 2009 3.297 3.465 3.161 3.394 90,907 +0.14(+4.37%)
Apr 23, 2009 3.297 3.412 3.243 3.252 43,690 -0.04(-1.08%)
Apr 22, 2009 3.270 3.545 3.208 3.288 53,056 -0.04(-1.07%)
Apr 21, 2009 3.377 3.412 3.163 3.323 26,719 -0.06(-1.84%)
Apr 20, 2009 3.394 3.465 3.252 3.385 77,819 -0.12(-3.30%)
Apr 17, 2009 3.528 3.528 3.412 3.501 59,351 -0.01(-0.25%)
Apr 16, 2009 3.430 3.519 3.314 3.510 26,382 +0.11(+3.13%)
Apr 15, 2009 3.510 3.563 3.323 3.403 38,446 -0.13(-3.77%)
Apr 14, 2009 3.217 3.572 2.897 3.536 131,754 +0.25(+7.57%)
Apr 13, 2009 3.270 3.474 3.172 3.288 101,708 -0.02(-0.54%)
Apr 09, 2009 2.994 3.332 2.879 3.305 150,941 +0.37(+12.73%)
Apr 08, 2009 2.799 2.941 2.755 2.932 35,505 +0.15(+5.43%)
Apr 07, 2009 2.897 3.092 2.746 2.781 88,314 -0.17(-5.72%)
Apr 06, 2009 2.737 3.172 2.710 2.950 196,460 +0.19(+6.75%)
Apr 03, 2009 2.710 2.826 2.666 2.763 105,127 +0.12(+4.36%)
Apr 02, 2009 2.808 2.906 2.488 2.648 251,302 -0.08(-2.93%)
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.