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 31, 2014 1.250 1.310 1.250 1.260 30,138 +0.01(+0.80%)
Jul 30, 2014 1.270 1.270 1.250 1.250 51,400 -0.03(-2.34%)
Jul 29, 2014 1.290 1.300 1.280 1.280 12,958 -0.01(-0.78%)
Jul 28, 2014 1.300 1.360 1.280 1.290 170,941 -0.01(-0.85%)
Jul 25, 2014 1.310 1.320 1.280 1.301 16,850 -0.01(-0.69%)
Jul 24, 2014 1.320 1.340 1.310 1.310 36,494 -0.02(-1.86%)
Jul 23, 2014 1.330 1.370 1.300 1.335 75,730 +0.01(+1.12%)
Jul 22, 2014 1.310 1.340 1.270 1.320 162,087 +0.00(+0.00%)
Jul 21, 2014 1.370 1.370 1.320 1.320 19,630 -0.06(-4.35%)
Jul 18, 2014 1.350 1.380 1.350 1.380 4,271 +0.01(+0.72%)
Jul 17, 2014 1.380 1.400 1.370 1.370 6,916 -0.01(-0.72%)
Jul 16, 2014 1.390 1.400 1.370 1.380 27,994 +0.00(+0.00%)
Jul 15, 2014 1.380 1.385 1.370 1.380 16,675 -0.01(-0.70%)
Jul 14, 2014 1.390 1.390 1.370 1.390 9,102 +0.02(+1.44%)
Jul 11, 2014 1.390 1.390 1.370 1.370 1,500 -0.02(-1.44%)
Jul 10, 2014 1.400 1.400 1.380 1.390 8,886 -0.02(-1.07%)
Jul 09, 2014 1.400 1.420 1.400 1.405 31,300 +0.01(+0.36%)
Jul 08, 2014 1.390 1.400 1.390 1.400 15,868 +0.00(+0.00%)
Jul 07, 2014 1.410 1.410 1.390 1.400 13,265 +0.00(+0.01%)
Jul 03, 2014 1.390 1.400 1.400 1.400 5,500 +0.01(+0.71%)
Jul 02, 2014 1.420 1.429 1.390 1.390 17,716 -0.02(-1.42%)
Jul 01, 2014 1.420 1.430 1.380 1.410 206,719 +0.04(+2.92%)
Jun 30, 2014 1.360 1.420 1.360 1.370 21,711 -0.03(-2.14%)
Jun 27, 2014 1.401 1.420 1.370 1.400 21,516 -0.01(-0.71%)
Jun 26, 2014 1.420 1.420 1.410 1.410 13,298 -0.01(-0.70%)
Jun 25, 2014 1.420 1.420 1.400 1.420 8,818 +0.01(+0.71%)
Jun 24, 2014 1.400 1.420 1.390 1.410 25,889 +0.00(+0.00%)
Jun 23, 2014 1.420 1.420 1.380 1.410 22,590 -0.03(-2.08%)
Jun 20, 2014 1.380 1.450 1.380 1.440 29,014 +0.05(+3.60%)
Jun 19, 2014 1.380 1.420 1.370 1.390 16,917 -0.06(-4.14%)
Jun 18, 2014 1.420 1.450 1.410 1.450 12,820 +0.02(+1.40%)
Jun 17, 2014 1.370 1.450 1.370 1.430 35,468 +0.02(+1.42%)
Jun 16, 2014 1.400 1.430 1.370 1.410 22,222 -0.01(-0.70%)
Jun 13, 2014 1.450 1.450 1.400 1.420 13,585 +0.01(+0.71%)
Jun 12, 2014 1.410 1.410 1.370 1.410 15,025 +0.01(+0.71%)
Jun 11, 2014 1.400 1.430 1.400 1.400 906 -0.02(-1.48%)
Jun 10, 2014 1.390 1.450 1.390 1.421 9,074 -0.01(-0.63%)
Jun 06, 2014 1.390 1.430 1.390 1.430 8,729 -0.01(-0.69%)
Jun 05, 2014 1.390 1.440 1.390 1.440 5,817 +0.02(+1.41%)
Jun 04, 2014 1.400 1.440 1.400 1.420 36,961 -0.01(-0.70%)
Jun 03, 2014 1.384 1.450 1.384 1.430 23,643 +0.04(+2.83%)
Jun 02, 2014 1.410 1.450 1.380 1.391 5,699 -0.02(-1.37%)
May 30, 2014 1.400 1.430 1.400 1.410 10,387 -0.02(-1.40%)
May 29, 2014 1.400 1.440 1.400 1.430 3,600 +0.02(+1.42%)
May 28, 2014 1.400 1.420 1.370 1.410 14,418 +0.01(+0.71%)
May 27, 2014 1.400 1.400 1.370 1.400 23,622 +0.02(+1.45%)
May 23, 2014 1.370 1.380 1.380 1.380 38,100 +0.02(+1.46%)
May 22, 2014 1.370 1.372 1.360 1.360 9,424 -0.02(-1.44%)
May 21, 2014 1.410 1.500 1.380 1.380 32,339 -0.06(-4.17%)
May 20, 2014 1.409 1.440 1.400 1.440 2,907 +0.01(+0.63%)
May 19, 2014 1.450 1.450 1.430 1.431 37,441 -0.02(-1.31%)
May 16, 2014 1.450 1.450 1.430 1.450 11,293 -0.01(-0.68%)
May 15, 2014 1.450 1.460 1.450 1.460 17,148 +0.01(+0.69%)
May 14, 2014 1.470 1.480 1.450 1.450 19,952 -0.03(-1.96%)
May 13, 2014 1.456 1.490 1.450 1.479 9,565 +0.01(+0.61%)
May 12, 2014 1.470 1.490 1.450 1.470 11,268 +0.00(+0.17%)
May 09, 2014 1.460 1.470 1.450 1.468 8,800 +0.02(+1.21%)
May 08, 2014 1.460 1.470 1.445 1.450 10,145 +0.02(+1.40%)
May 07, 2014 1.450 1.470 1.430 1.430 13,657 -0.03(-2.05%)
May 06, 2014 1.460 1.470 1.450 1.460 17,473 +0.00(+0.34%)
May 05, 2014 1.450 1.460 1.430 1.455 32,490 -0.01(-1.02%)
May 02, 2014 1.460 1.470 1.450 1.470 19,448 +0.02(+1.38%)
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.