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 (%)
Jul 29, 2005 8.335 8.376 8.234 8.246 20,595 -0.11(-1.35%)
Jul 28, 2005 8.412 8.412 8.275 8.358 20,257 -0.02(-0.28%)
Jul 27, 2005 8.512 8.512 8.275 8.382 13,054 -0.16(-1.87%)
Jul 26, 2005 8.471 8.589 8.412 8.542 13,392 +0.04(+0.42%)
Jul 25, 2005 8.560 8.583 8.495 8.506 24,421 -0.02(-0.21%)
Jul 22, 2005 8.264 8.524 8.264 8.524 25,884 +0.23(+2.79%)
Jul 21, 2005 8.352 8.364 8.234 8.293 30,048 -0.12(-1.41%)
Jul 20, 2005 8.501 8.518 8.352 8.412 24,421 -0.12(-1.39%)
Jul 19, 2005 8.530 8.560 8.400 8.530 27,910 +0.12(+1.48%)
Jul 18, 2005 8.501 8.501 8.347 8.406 16,431 -0.15(-1.80%)
Jul 15, 2005 8.572 8.589 8.441 8.560 9,566 -0.01(-0.07%)
Jul 14, 2005 8.909 8.909 8.542 8.566 17,556 -0.35(-3.92%)
Jul 13, 2005 8.749 8.968 8.749 8.915 40,402 +0.12(+1.41%)
Jul 12, 2005 8.619 8.803 8.589 8.791 22,395 +0.17(+1.99%)
Jul 11, 2005 8.560 8.619 8.506 8.619 28,135 +0.02(+0.28%)
Jul 08, 2005 8.329 8.613 8.329 8.595 31,849 +0.25(+3.05%)
Jul 07, 2005 8.347 8.382 8.216 8.341 33,762 -0.07(-0.78%)
Jul 06, 2005 8.347 8.489 8.347 8.406 16,206 +0.11(+1.36%)
Jul 05, 2005 7.766 8.293 7.766 8.293 22,846 +0.21(+2.56%)
Jul 01, 2005 7.879 8.086 7.867 8.086 39,389 +0.23(+2.94%)
Jun 30, 2005 7.914 7.914 7.849 7.855 28,023 -0.06(-0.75%)
Jun 29, 2005 8.038 8.038 7.819 7.914 32,637 -0.13(-1.62%)
Jun 28, 2005 7.884 8.175 7.884 8.044 48,618 +0.16(+2.03%)
Jun 27, 2005 7.642 7.956 7.624 7.884 42,315 +0.18(+2.38%)
Jun 24, 2005 7.339 7.701 7.298 7.701 107,477 +0.34(+4.59%)
Jun 23, 2005 7.464 7.488 7.357 7.363 12,717 -0.10(-1.35%)
Jun 22, 2005 7.405 7.464 7.375 7.464 11,591 +0.06(+0.80%)
Jun 21, 2005 7.351 7.493 7.292 7.405 19,469 +0.06(+0.81%)
Jun 20, 2005 7.399 7.405 7.334 7.345 15,530 -0.06(-0.80%)
Jun 17, 2005 7.405 7.440 7.316 7.405 39,052 +0.04(+0.48%)
Jun 16, 2005 7.375 7.393 7.345 7.369 10,916 -0.01(-0.08%)
Jun 15, 2005 7.304 7.375 7.245 7.375 20,032 +0.11(+1.55%)
Jun 14, 2005 7.150 7.280 7.138 7.262 22,733 +0.15(+2.17%)
Jun 13, 2005 7.156 7.156 7.108 7.108 21,608 -0.02(-0.25%)
Jun 10, 2005 7.085 7.138 7.085 7.126 9,791 -0.01(-0.08%)
Jun 09, 2005 7.138 7.174 7.091 7.132 12,379 -0.01(-0.17%)
Jun 08, 2005 7.144 7.191 7.085 7.144 21,495 -0.02(-0.33%)
Jun 07, 2005 7.197 7.227 7.138 7.168 121,095 +0.00(+0.00%)
Jun 06, 2005 7.073 7.185 7.043 7.168 75,403 +0.09(+1.34%)
Jun 03, 2005 7.091 7.132 7.031 7.073 43,553 +0.02(+0.34%)
Jun 02, 2005 7.014 7.049 6.990 7.049 26,222 +0.04(+0.51%)
Jun 01, 2005 6.978 7.020 6.954 7.014 42,090 +0.01(+0.08%)
May 31, 2005 7.079 7.108 6.960 7.008 65,837 -0.07(-1.00%)
May 27, 2005 7.108 7.126 7.067 7.079 4,839 -0.04(-0.58%)
May 26, 2005 7.120 7.138 7.049 7.120 9,566 +0.00(+0.00%)
May 25, 2005 7.108 7.168 7.014 7.120 26,672 -0.04(-0.50%)
May 24, 2005 7.079 7.168 7.079 7.156 13,392 +0.05(+0.67%)
May 23, 2005 7.132 7.168 6.996 7.108 22,395 -0.07(-0.91%)
May 20, 2005 7.168 7.197 7.138 7.174 16,093 -0.02(-0.33%)
May 19, 2005 7.108 7.209 7.108 7.197 17,556 +0.05(+0.66%)
May 18, 2005 6.871 7.168 6.850 7.150 75,965 +0.31(+4.50%)
May 17, 2005 6.871 6.907 6.830 6.842 76,191 -0.07(-1.03%)
May 16, 2005 6.883 6.949 6.818 6.913 148,105 -0.01(-0.09%)
May 13, 2005 7.091 7.091 6.883 6.919 16,431 -0.18(-2.50%)
May 12, 2005 6.919 7.156 6.919 7.097 46,142 +0.17(+2.39%)
May 11, 2005 6.949 7.020 6.931 6.931 15,643 -0.02(-0.34%)
May 10, 2005 7.067 7.067 6.943 6.954 35,675 -0.11(-1.59%)
May 09, 2005 7.037 7.108 7.026 7.067 21,608 +0.03(+0.42%)
May 06, 2005 7.138 7.197 7.031 7.037 30,949 -0.09(-1.33%)
May 05, 2005 7.108 7.174 7.085 7.132 15,868 -0.01(-0.17%)
May 04, 2005 7.020 7.174 7.020 7.144 23,408 +0.09(+1.34%)
May 03, 2005 7.138 7.197 7.049 7.049 16,093 -0.08(-1.16%)
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.