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 29, 2012 2.973 3.012 2.943 2.973 16,860 +0.02(+0.66%)
Jun 28, 2012 2.904 3.022 2.894 2.953 27,145 +0.00(+0.00%)
Jun 27, 2012 2.973 2.983 2.894 2.953 25,982 -0.02(-0.66%)
Jun 26, 2012 2.973 2.973 2.934 2.973 12,379 +0.02(+0.66%)
Jun 25, 2012 2.943 2.959 2.894 2.953 16,789 +0.04(+1.35%)
Jun 22, 2012 2.903 2.943 2.903 2.914 5,795 +0.02(+0.68%)
Jun 21, 2012 2.943 2.943 2.826 2.894 10,361 -0.05(-1.66%)
Jun 20, 2012 2.806 2.943 2.806 2.943 6,989 +0.16(+5.63%)
Jun 19, 2012 2.806 2.865 2.777 2.786 9,040 +0.01(+0.35%)
Jun 18, 2012 2.737 2.816 2.659 2.777 8,179 +0.08(+2.91%)
Jun 15, 2012 2.698 2.747 2.571 2.698 17,046 -0.03(-0.97%)
Jun 14, 2012 2.659 2.845 2.659 2.724 11,682 +0.04(+1.34%)
Jun 13, 2012 2.786 2.786 2.649 2.688 7,663 -0.06(-2.14%)
Jun 12, 2012 2.786 2.786 2.708 2.747 8,727 +0.05(+1.82%)
Jun 11, 2012 2.757 2.816 2.698 2.698 18,732 -0.06(-2.14%)
Jun 08, 2012 2.747 2.816 2.747 2.757 4,632 -0.01(-0.35%)
Jun 07, 2012 2.865 2.875 2.767 2.767 7,856 -0.11(-3.75%)
Jun 06, 2012 2.816 2.887 2.787 2.875 3,605 +0.10(+3.53%)
Jun 05, 2012 2.835 2.904 2.757 2.777 2,663 +0.00(+0.00%)
Jun 04, 2012 2.914 2.914 2.767 2.777 47,565 -0.13(-4.39%)
Jun 01, 2012 2.904 2.904 2.817 2.904 17,218 +0.04(+1.37%)
May 31, 2012 2.845 2.914 2.796 2.865 19,044 +0.02(+0.69%)
May 30, 2012 2.855 2.855 2.825 2.845 11,432 -0.06(-2.03%)
May 29, 2012 2.796 2.906 2.796 2.904 16,765 +0.03(+1.02%)
May 25, 2012 2.783 2.875 2.783 2.875 12,751 +0.09(+3.10%)
May 24, 2012 2.757 2.796 2.708 2.788 9,184 -0.01(-0.28%)
May 23, 2012 2.747 2.796 2.718 2.796 19,094 +0.04(+1.42%)
May 22, 2012 2.786 2.855 2.757 2.757 30,692 -0.04(-1.40%)
May 21, 2012 2.786 2.796 2.747 2.796 35,960 +0.07(+2.52%)
May 18, 2012 2.816 2.835 2.718 2.728 26,121 -0.02(-0.71%)
May 17, 2012 2.747 2.777 2.738 2.747 27,426 +0.00(+0.00%)
May 16, 2012 2.875 2.875 2.747 2.747 32,768 -0.07(-2.44%)
May 15, 2012 2.885 2.894 2.806 2.816 31,252 -0.05(-1.68%)
May 14, 2012 2.865 2.924 2.796 2.864 57,242 +0.09(+3.19%)
May 11, 2012 2.728 2.835 2.708 2.775 23,949 -0.00(-0.04%)
May 10, 2012 2.777 2.796 2.747 2.777 24,412 +0.02(+0.71%)
May 09, 2012 2.767 2.777 2.728 2.757 9,784 -0.03(-1.06%)
May 08, 2012 2.757 2.786 2.747 2.786 4,795 +0.05(+1.79%)
May 07, 2012 2.718 2.747 2.640 2.737 74,082 +0.03(+1.08%)
May 04, 2012 2.708 2.747 2.699 2.708 12,230 -0.00(-0.00%)
May 03, 2012 2.718 2.756 2.708 2.708 15,983 -0.01(-0.35%)
May 02, 2012 2.660 2.718 2.660 2.718 13,567 +0.09(+3.32%)
May 01, 2012 2.640 2.728 2.621 2.631 38,404 +0.01(+0.37%)
Apr 30, 2012 2.621 2.699 2.601 2.621 13,785 -0.01(-0.37%)
Apr 27, 2012 2.679 2.737 2.621 2.631 47,332 +0.01(+0.37%)
Apr 26, 2012 2.592 2.708 2.517 2.621 39,068 +0.17(+7.14%)
Apr 25, 2012 2.543 2.563 2.446 2.446 15,342 -0.10(-3.82%)
Apr 24, 2012 2.524 2.553 2.466 2.543 23,124 -0.03(-1.12%)
Apr 23, 2012 2.475 2.572 2.445 2.572 7,462 +0.15(+5.98%)
Apr 20, 2012 2.495 2.495 2.427 2.427 5,147 -0.09(-3.47%)
Apr 19, 2012 2.524 2.524 2.475 2.514 11,300 +0.00(+0.00%)
Apr 18, 2012 2.504 2.524 2.485 2.514 4,265 +0.04(+1.57%)
Apr 17, 2012 2.485 2.563 2.427 2.475 21,629 -0.04(-1.54%)
Apr 16, 2012 2.524 2.553 2.495 2.514 13,772 -0.01(-0.38%)
Apr 13, 2012 2.427 2.524 2.427 2.524 17,814 +0.03(+1.16%)
Apr 12, 2012 2.456 2.534 2.446 2.495 10,805 +0.01(+0.39%)
Apr 11, 2012 2.475 2.524 2.446 2.485 4,248 +0.05(+1.99%)
Apr 10, 2012 2.495 2.592 2.427 2.437 19,419 -0.02(-0.79%)
Apr 09, 2012 2.475 2.524 2.456 2.456 8,976 +0.01(+0.40%)
Apr 05, 2012 2.475 2.524 2.417 2.446 19,076 -0.03(-1.18%)
Apr 04, 2012 2.504 2.504 2.475 2.475 5,423 -0.03(-1.16%)
Apr 03, 2012 2.485 2.504 2.427 2.504 28,919 +0.04(+1.57%)
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.