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 (%)
May 24, 2011 3.133 3.133 2.946 2.993 17,333 -0.18(-5.60%)
May 23, 2011 3.198 3.246 3.124 3.170 13,002 -0.05(-1.46%)
May 20, 2011 3.236 3.255 3.217 3.217 9,912 -0.03(-0.86%)
May 19, 2011 3.255 3.255 3.228 3.245 7,260 -0.02(-0.57%)
May 18, 2011 3.236 3.264 3.236 3.264 1,924 +0.02(+0.57%)
May 17, 2011 3.264 3.292 3.217 3.245 8,610 -0.04(-1.28%)
May 16, 2011 3.264 3.301 3.264 3.287 4,249 +0.00(+0.14%)
May 13, 2011 3.311 3.311 3.255 3.283 4,561 -0.02(-0.57%)
May 12, 2011 3.329 3.329 3.226 3.301 5,961 -0.02(-0.56%)
May 11, 2011 3.339 3.339 3.292 3.320 2,913 +0.00(+0.00%)
May 10, 2011 3.292 3.320 3.292 3.320 856 +0.01(+0.28%)
May 09, 2011 3.255 3.311 3.255 3.311 8,660 +0.03(+1.03%)
May 06, 2011 3.283 3.311 3.245 3.277 5,952 +0.03(+0.98%)
May 05, 2011 3.266 3.282 3.236 3.245 7,000 -0.03(-0.85%)
May 04, 2011 3.245 3.310 3.245 3.273 40,059 +0.02(+0.57%)
May 03, 2011 3.264 3.310 3.227 3.254 21,107 -0.01(-0.31%)
May 02, 2011 3.264 3.265 3.254 3.265 34,340 +0.00(+0.03%)
Apr 29, 2011 3.329 3.329 3.264 3.264 13,556 -0.06(-1.95%)
Apr 28, 2011 3.254 3.338 3.245 3.329 36,800 +0.00(+0.00%)
Apr 27, 2011 3.264 3.338 3.264 3.329 11,032 +0.06(+1.70%)
Apr 26, 2011 3.329 3.329 3.217 3.273 7,023 -0.04(-1.14%)
Apr 25, 2011 3.292 3.311 3.273 3.311 12,457 -0.01(-0.26%)
Apr 21, 2011 3.273 3.319 3.273 3.319 4,388 +0.06(+1.70%)
Apr 20, 2011 3.292 3.338 3.264 3.264 4,816 +0.00(+0.00%)
Apr 19, 2011 3.273 3.307 3.264 3.264 1,888 -0.03(-0.84%)
Apr 18, 2011 3.264 3.292 3.264 3.292 9,505 +0.00(+0.00%)
Apr 15, 2011 3.292 3.328 3.269 3.292 4,625 +0.02(+0.57%)
Apr 14, 2011 3.264 3.319 3.245 3.273 14,194 +0.05(+1.44%)
Apr 13, 2011 3.246 3.246 3.217 3.227 8,160 -0.01(-0.29%)
Apr 12, 2011 3.282 3.282 3.227 3.236 16,715 -0.04(-1.13%)
Apr 11, 2011 3.329 3.347 3.273 3.273 12,338 -0.06(-1.67%)
Apr 08, 2011 3.338 3.375 3.329 3.329 4,726 +0.04(+1.13%)
Apr 07, 2011 3.356 3.356 3.292 3.292 19,793 -0.07(-2.20%)
Apr 06, 2011 3.394 3.394 3.356 3.366 6,090 -0.01(-0.27%)
Apr 05, 2011 3.384 3.393 3.347 3.375 9,265 +0.03(+0.83%)
Apr 04, 2011 3.310 3.421 3.310 3.347 19,629 +0.04(+1.12%)
Apr 01, 2011 3.347 3.347 3.301 3.310 55,793 -0.02(-0.56%)
Mar 31, 2011 3.319 3.356 3.301 3.329 26,131 +0.01(+0.28%)
Mar 30, 2011 3.227 3.328 3.208 3.319 16,278 +0.11(+3.47%)
Mar 29, 2011 3.180 3.217 3.162 3.208 10,762 +0.02(+0.58%)
Mar 28, 2011 3.217 3.217 3.190 3.190 4,973 -0.01(-0.29%)
Mar 25, 2011 3.180 3.217 3.171 3.199 14,810 -0.01(-0.29%)
Mar 24, 2011 3.171 3.245 3.171 3.208 7,218 +0.04(+1.17%)
Mar 23, 2011 3.190 3.217 3.152 3.171 4,169 -0.07(-2.28%)
Mar 22, 2011 3.245 3.245 3.190 3.245 3,344 +0.01(+0.43%)
Mar 21, 2011 3.227 3.245 3.213 3.231 19,552 -0.04(-1.27%)
Mar 18, 2011 3.162 3.273 3.125 3.273 73,073 +0.10(+3.22%)
Mar 17, 2011 3.199 3.199 3.162 3.171 29,036 -0.01(-0.29%)
Mar 16, 2011 3.245 3.273 3.162 3.180 11,358 -0.06(-1.97%)
Mar 15, 2011 3.254 3.292 3.217 3.244 17,337 -0.05(-1.44%)
Mar 14, 2011 3.347 3.347 3.292 3.292 7,531 -0.07(-2.20%)
Mar 11, 2011 3.375 3.393 3.356 3.366 14,326 +0.03(+0.83%)
Mar 10, 2011 3.366 3.384 3.338 3.338 10,352 +0.00(+0.00%)
Mar 09, 2011 3.403 3.403 3.329 3.338 8,491 -0.03(-0.83%)
Mar 08, 2011 3.356 3.384 3.338 3.366 9,958 +0.06(+1.97%)
Mar 07, 2011 3.310 3.366 3.282 3.301 11,949 -0.05(-1.39%)
Mar 04, 2011 3.366 3.366 3.315 3.347 10,515 +0.01(+0.28%)
Mar 03, 2011 3.310 3.347 3.292 3.338 17,849 +0.02(+0.56%)
Mar 02, 2011 3.291 3.319 3.254 3.319 8,425 +0.04(+1.13%)
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.