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, 2009 3.394 3.359 3.359 3.359 160,822 -0.04(-1.31%)
Dec 30, 2009 3.465 3.492 3.341 3.403 57,631 -0.06(-1.79%)
Dec 29, 2009 3.554 3.554 3.439 3.465 52,399 -0.07(-2.01%)
Dec 28, 2009 3.563 3.616 3.510 3.536 62,567 +0.01(+0.25%)
Dec 24, 2009 3.412 3.563 3.368 3.528 40,564 +0.12(+3.66%)
Dec 23, 2009 3.279 3.428 3.243 3.403 70,653 +0.12(+3.79%)
Dec 22, 2009 3.359 3.359 3.252 3.279 61,737 -0.08(-2.38%)
Dec 21, 2009 3.359 3.394 3.234 3.359 83,293 -0.04(-1.05%)
Dec 18, 2009 3.234 3.403 3.128 3.394 204,834 +0.20(+6.41%)
Dec 17, 2009 3.145 3.217 3.119 3.190 47,920 +0.03(+0.84%)
Dec 16, 2009 3.163 3.190 3.128 3.163 80,166 +0.04(+1.42%)
Dec 15, 2009 3.199 3.244 3.119 3.119 61,917 -0.10(-3.04%)
Dec 14, 2009 3.199 3.234 3.190 3.217 64,465 +0.02(+0.56%)
Dec 11, 2009 3.243 3.270 3.092 3.199 67,736 -0.02(-0.55%)
Dec 10, 2009 3.243 3.305 3.172 3.217 75,441 +0.00(+0.00%)
Dec 09, 2009 3.208 3.314 3.181 3.217 120,968 +0.07(+2.26%)
Dec 08, 2009 3.723 3.821 3.083 3.145 379,557 -0.63(-16.71%)
Dec 07, 2009 3.954 3.998 3.776 3.776 46,497 -0.17(-4.28%)
Dec 04, 2009 3.892 3.972 3.830 3.945 46,649 +0.15(+3.98%)
Dec 03, 2009 4.016 4.061 3.794 3.794 87,522 -0.18(-4.47%)
Dec 02, 2009 4.105 4.185 3.910 3.972 62,295 -0.14(-3.46%)
Dec 01, 2009 4.105 4.203 4.007 4.114 43,074 +0.06(+1.54%)
Nov 30, 2009 3.954 4.052 3.865 4.052 64,153 +0.09(+2.24%)
Nov 27, 2009 3.954 4.114 3.954 3.963 47,883 -0.08(-1.98%)
Nov 25, 2009 4.061 4.176 4.016 4.043 28,360 -0.01(-0.22%)
Nov 24, 2009 4.025 4.052 3.954 4.052 74,888 +0.02(+0.44%)
Nov 23, 2009 4.123 4.221 4.003 4.034 65,055 -0.01(-0.22%)
Nov 20, 2009 3.998 4.078 3.954 4.043 44,764 +0.03(+0.66%)
Nov 19, 2009 4.167 4.185 3.998 4.016 77,646 -0.17(-4.03%)
Nov 18, 2009 4.221 4.238 4.167 4.185 30,852 -0.04(-1.05%)
Nov 17, 2009 4.203 4.327 4.176 4.230 43,269 +0.01(+0.21%)
Nov 16, 2009 4.203 4.363 4.141 4.221 89,029 +0.07(+1.71%)
Nov 13, 2009 4.185 4.301 4.096 4.150 38,193 +0.03(+0.65%)
Nov 12, 2009 4.283 4.416 4.105 4.123 61,626 -0.15(-3.53%)
Nov 11, 2009 4.354 4.425 4.274 4.274 47,974 -0.01(-0.21%)
Nov 10, 2009 4.345 4.461 4.265 4.283 50,072 -0.12(-2.63%)
Nov 09, 2009 4.425 4.541 4.318 4.398 91,352 +0.04(+0.81%)
Nov 06, 2009 4.292 4.416 4.274 4.363 38,518 +0.00(+0.00%)
Nov 05, 2009 4.167 4.398 4.043 4.363 63,867 +0.26(+6.28%)
Nov 04, 2009 4.407 4.443 4.087 4.105 75,635 -0.26(-5.91%)
Nov 03, 2009 4.221 4.443 4.078 4.363 66,780 +0.11(+2.51%)
Nov 02, 2009 4.238 4.381 4.158 4.256 34,136 +0.04(+0.84%)
Oct 30, 2009 4.274 4.443 4.212 4.221 65,219 -0.11(-2.46%)
Oct 29, 2009 4.381 4.487 4.274 4.327 66,251 -0.11(-2.40%)
Oct 28, 2009 4.452 4.514 4.354 4.434 57,363 -0.04(-0.99%)
Oct 27, 2009 4.523 4.603 4.363 4.478 70,490 -0.02(-0.40%)
Oct 26, 2009 4.425 4.576 4.354 4.496 50,645 +0.09(+2.02%)
Oct 23, 2009 4.576 4.576 4.372 4.407 206,477 -0.54(-10.95%)
Oct 22, 2009 4.789 4.967 4.789 4.949 40,600 +0.15(+3.15%)
Oct 21, 2009 4.869 5.145 4.772 4.798 54,418 -0.07(-1.46%)
Oct 20, 2009 4.843 4.914 4.834 4.869 31,027 +0.08(+1.67%)
Oct 19, 2009 4.727 4.931 4.727 4.789 52,667 +0.02(+0.37%)
Oct 16, 2009 4.789 4.834 4.620 4.772 134,478 -0.12(-2.36%)
Oct 15, 2009 4.976 4.976 4.843 4.887 64,366 -0.14(-2.83%)
Oct 14, 2009 5.136 5.136 4.985 5.029 40,389 -0.04(-0.88%)
Oct 13, 2009 5.038 5.109 5.003 5.074 28,958 +0.02(+0.35%)
Oct 12, 2009 5.216 5.251 5.020 5.056 47,442 -0.05(-1.04%)
Oct 09, 2009 5.020 5.189 4.958 5.109 57,559 +0.06(+1.23%)
Oct 08, 2009 5.278 5.438 5.047 5.047 110,804 -0.17(-3.24%)
Oct 07, 2009 5.225 5.251 5.109 5.216 33,111 -0.04(-0.84%)
Oct 06, 2009 5.216 5.340 5.109 5.260 46,109 +0.06(+1.20%)
Oct 05, 2009 4.967 5.207 4.923 5.198 85,783 +0.29(+5.98%)
Oct 02, 2009 4.931 4.976 4.798 4.905 54,443 -0.10(-1.95%)
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.