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 (%)
Dec 31, 2008 2.888 2.932 2.665 2.826 81,014 -0.07(-2.45%)
Dec 30, 2008 2.772 2.923 2.746 2.897 32,053 +0.15(+5.50%)
Dec 29, 2008 2.888 2.959 2.586 2.746 89,759 -0.16(-5.50%)
Dec 26, 2008 3.021 3.057 2.897 2.906 16,409 -0.11(-3.54%)
Dec 24, 2008 2.870 3.012 2.852 3.012 13,402 +0.08(+2.73%)
Dec 23, 2008 3.092 3.128 2.906 2.932 26,076 -0.14(-4.62%)
Dec 22, 2008 3.234 3.261 2.906 3.074 35,360 -0.16(-4.95%)
Dec 19, 2008 3.261 3.323 3.137 3.234 118,388 +0.13(+4.30%)
Dec 18, 2008 3.057 3.190 3.048 3.101 43,744 +0.04(+1.45%)
Dec 17, 2008 2.843 3.083 2.843 3.057 42,127 +0.20(+7.17%)
Dec 16, 2008 2.666 2.879 2.648 2.852 49,093 +0.22(+8.45%)
Dec 15, 2008 2.799 2.941 2.595 2.630 46,557 -0.16(-5.73%)
Dec 12, 2008 2.266 2.790 2.266 2.790 81,405 +0.46(+19.85%)
Dec 11, 2008 2.523 2.675 2.310 2.328 142,777 -0.22(-8.71%)
Dec 10, 2008 2.506 2.621 2.506 2.550 59,737 +0.07(+2.87%)
Dec 09, 2008 2.488 2.701 2.444 2.479 94,444 -0.05(-2.11%)
Dec 08, 2008 2.461 2.532 2.399 2.532 144,519 +0.13(+5.56%)
Dec 05, 2008 2.355 2.444 2.257 2.399 76,074 +0.01(+0.37%)
Dec 04, 2008 2.497 2.586 2.319 2.390 145,089 -0.10(-3.93%)
Dec 03, 2008 2.595 2.737 2.221 2.488 215,905 -0.18(-6.67%)
Dec 02, 2008 2.603 2.755 2.595 2.666 121,611 +0.03(+1.01%)
Dec 01, 2008 3.110 3.110 2.639 2.639 63,929 -0.57(-17.73%)
Nov 28, 2008 3.066 3.208 3.057 3.208 27,952 +0.08(+2.56%)
Nov 26, 2008 3.030 3.172 2.817 3.128 73,151 +0.02(+0.57%)
Nov 25, 2008 2.666 3.110 2.435 3.110 55,395 +0.47(+17.85%)
Nov 24, 2008 2.479 2.657 2.479 2.639 97,260 +0.29(+12.50%)
Nov 21, 2008 2.319 2.479 2.150 2.346 151,208 +0.07(+3.13%)
Nov 20, 2008 2.381 2.417 2.017 2.275 106,792 -0.12(-5.19%)
Nov 19, 2008 2.612 2.612 2.230 2.399 105,351 -0.21(-8.16%)
Nov 18, 2008 3.074 3.083 2.538 2.612 95,459 -0.45(-14.78%)
Nov 17, 2008 3.430 3.474 2.932 3.066 90,010 -0.39(-11.31%)
Nov 14, 2008 3.847 3.892 3.456 3.456 22,137 -0.46(-11.79%)
Nov 13, 2008 3.599 3.919 3.110 3.919 95,628 +0.34(+9.43%)
Nov 12, 2008 3.883 3.910 3.519 3.581 35,741 -0.36(-9.03%)
Nov 11, 2008 3.936 4.096 3.847 3.936 25,837 -0.04(-1.12%)
Nov 10, 2008 4.372 4.443 3.803 3.981 40,390 -0.28(-6.67%)
Nov 07, 2008 4.425 4.443 4.123 4.265 31,344 -0.12(-2.64%)
Nov 06, 2008 4.461 4.514 4.301 4.381 59,607 -0.08(-1.79%)
Nov 05, 2008 4.594 4.825 4.363 4.461 68,538 -0.20(-4.20%)
Nov 04, 2008 4.585 4.745 4.523 4.656 66,797 +0.06(+1.35%)
Nov 03, 2008 4.549 4.745 4.372 4.594 55,587 +0.04(+0.98%)
Oct 31, 2008 4.389 4.656 4.043 4.549 166,259 -0.07(-1.54%)
Oct 30, 2008 4.221 4.638 4.176 4.620 48,341 +0.40(+9.47%)
Oct 29, 2008 3.865 4.523 3.865 4.221 65,334 +0.27(+6.74%)
Oct 28, 2008 4.087 4.087 3.590 3.954 77,768 -0.05(-1.33%)
Oct 27, 2008 4.025 4.212 3.874 4.007 96,965 -0.15(-3.63%)
Oct 24, 2008 4.532 4.567 4.052 4.158 103,023 -0.76(-15.37%)
Oct 23, 2008 5.278 5.278 4.585 4.914 174,142 -0.52(-9.64%)
Oct 22, 2008 5.500 5.616 5.322 5.438 59,532 -0.26(-4.52%)
Oct 21, 2008 6.007 6.042 5.500 5.696 80,384 -0.44(-7.10%)
Oct 20, 2008 6.273 6.682 5.953 6.131 79,235 -0.22(-3.50%)
Oct 17, 2008 5.802 6.540 5.785 6.353 117,042 +0.33(+5.46%)
Oct 16, 2008 5.456 6.024 5.083 6.024 133,362 +0.63(+11.70%)
Oct 15, 2008 5.891 5.891 5.394 5.394 36,550 -0.46(-7.89%)
Oct 14, 2008 6.131 6.309 5.731 5.856 52,677 -0.23(-3.80%)
Oct 13, 2008 5.864 6.211 5.731 6.087 93,575 +0.44(+7.70%)
Oct 10, 2008 5.491 5.811 5.020 5.651 184,042 -0.14(-2.45%)
Oct 09, 2008 6.344 6.344 5.740 5.793 239,167 -0.65(-10.07%)
Oct 08, 2008 6.238 6.504 6.220 6.442 142,185 +0.01(+0.14%)
Oct 07, 2008 6.646 6.655 6.433 6.433 98,570 -0.10(-1.50%)
Oct 06, 2008 6.540 6.940 6.184 6.531 154,122 -0.10(-1.47%)
Oct 03, 2008 7.091 7.188 6.629 6.629 0 -0.44(-6.16%)
Oct 02, 2008 7.046 7.126 6.860 7.064 49,176 -0.03(-0.38%)
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.