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 (%)
Aug 31, 2016 1.010 1.040 1.000 1.010 23,464 +0.00(+0.00%)
Aug 30, 2016 0.9950 1.030 0.9950 1.010 37,447 +0.02(+2.02%)
Aug 29, 2016 0.9700 0.9925 0.9700 0.9900 62,256 +0.02(+2.06%)
Aug 26, 2016 0.9600 0.9800 0.9501 0.9700 167,078 +0.02(+2.11%)
Aug 25, 2016 0.9599 0.9800 0.9200 0.9500 88,863 +0.01(+0.96%)
Aug 24, 2016 1.000 1.000 0.9410 0.9410 82,731 -0.04(-3.98%)
Aug 23, 2016 0.9701 0.9803 0.9601 0.9800 53,889 +0.01(+1.03%)
Aug 22, 2016 0.9900 0.9900 0.9500 0.9700 72,385 -0.01(-1.02%)
Aug 19, 2016 0.9600 0.9899 0.9600 0.9800 179,567 +0.02(+2.08%)
Aug 18, 2016 0.9899 0.9900 0.9600 0.9600 21,093 -0.04(-4.00%)
Aug 17, 2016 0.9600 1.002 0.9600 1.000 3,867 +0.01(+1.00%)
Aug 16, 2016 1.000 1.000 0.9901 0.9901 3,490 -0.02(-1.97%)
Aug 15, 2016 1.010 1.020 0.9900 1.010 12,679 +0.02(+2.02%)
Aug 12, 2016 1.000 1.000 0.9900 0.9900 20,793 -0.01(-1.00%)
Aug 11, 2016 1.030 1.030 1.000 1.000 13,725 -0.01(-0.99%)
Aug 10, 2016 1.010 1.030 1.000 1.010 6,913 +0.00(+0.00%)
Aug 09, 2016 1.020 1.020 1.010 1.010 24,709 +0.00(+0.00%)
Aug 08, 2016 1.020 1.040 1.010 1.010 9,717 -0.01(-0.98%)
Aug 05, 2016 1.030 1.040 1.010 1.020 10,467 +0.01(+0.99%)
Aug 04, 2016 1.020 1.040 1.010 1.010 13,856 -0.02(-1.94%)
Aug 03, 2016 1.020 1.045 1.020 1.030 8,722 +0.01(+0.98%)
Aug 02, 2016 1.060 1.060 1.020 1.020 21,145 -0.02(-1.92%)
Aug 01, 2016 1.040 1.069 1.030 1.040 17,797 +0.01(+0.97%)
Jul 29, 2016 1.070 1.070 1.030 1.030 7,075 -0.03(-2.83%)
Jul 28, 2016 1.120 1.120 1.050 1.060 62,143 +0.03(+2.91%)
Jul 27, 2016 1.050 1.070 1.030 1.030 24,486 -0.02(-1.90%)
Jul 26, 2016 1.070 1.070 1.040 1.050 53,305 -0.02(-1.87%)
Jul 25, 2016 1.070 1.089 1.050 1.070 24,757 +0.02(+1.90%)
Jul 22, 2016 1.070 1.080 1.050 1.050 18,085 -0.02(-1.87%)
Jul 21, 2016 1.080 1.080 1.070 1.070 4,779 +0.00(+0.00%)
Jul 20, 2016 1.060 1.085 1.060 1.070 1,486 +0.01(+0.94%)
Jul 19, 2016 1.050 1.060 1.030 1.060 16,666 -0.01(-0.93%)
Jul 18, 2016 1.086 1.086 1.000 1.070 42,503 -0.03(-2.74%)
Jul 15, 2016 1.100 1.100 1.060 1.100 12,651 +0.00(+0.00%)
Jul 14, 2016 1.090 1.110 1.082 1.100 1,771 +0.01(+0.93%)
Jul 13, 2016 1.080 1.090 1.069 1.090 659 +0.02(+1.86%)
Jul 12, 2016 1.070 1.090 1.060 1.070 2,127 +0.00(+0.00%)
Jul 11, 2016 1.080 1.090 1.060 1.070 15,003 -0.01(-0.93%)
Jul 08, 2016 1.070 1.060 1.060 1.080 1,053 +0.02(+1.89%)
Jul 07, 2016 1.070 1.100 1.053 1.060 2,572 +0.01(+0.95%)
Jul 06, 2016 1.050 1.100 1.050 1.050 6,529 -0.04(-3.67%)
Jul 05, 2016 1.050 1.100 1.050 1.090 5,313 +0.07(+6.86%)
Jul 01, 2016 1.080 1.020 1.020 1.020 53,100 -0.04(-3.77%)
Jun 30, 2016 1.110 1.110 1.060 1.060 7,713 -0.05(-4.50%)
Jun 29, 2016 1.110 1.110 1.091 1.110 11,126 +0.01(+0.91%)
Jun 28, 2016 1.100 1.100 1.091 1.100 4,933 +0.00(+0.00%)
Jun 27, 2016 1.090 1.110 0.9600 1.100 78,230 +0.00(+0.00%)
Jun 24, 2016 1.070 1.100 1.050 1.100 15,566 +0.03(+2.80%)
Jun 23, 2016 1.100 1.110 1.070 1.070 11,063 -0.04(-3.60%)
Jun 22, 2016 1.110 1.110 1.100 1.110 1,207 +0.03(+2.78%)
Jun 21, 2016 1.100 1.110 1.080 1.080 31,010 -0.03(-2.70%)
Jun 20, 2016 1.100 1.110 1.100 1.110 6,261 +0.03(+2.78%)
Jun 17, 2016 1.110 1.110 1.080 1.080 105,091 -0.04(-3.57%)
Jun 16, 2016 1.120 1.120 1.100 1.120 1,356 +0.01(+0.90%)
Jun 15, 2016 1.110 1.110 1.100 1.110 9,661 +0.00(+0.00%)
Jun 14, 2016 1.110 1.110 1.100 1.110 31,731 +0.00(+0.00%)
Jun 13, 2016 1.080 1.110 1.070 1.110 21,971 +0.03(+2.78%)
Jun 10, 2016 1.110 1.110 1.080 1.080 52,740 -0.02(-1.82%)
Jun 09, 2016 1.100 1.110 1.100 1.100 6,320 +0.00(+0.00%)
Jun 08, 2016 1.110 1.110 1.090 1.100 5,015 +0.00(+0.00%)
Jun 07, 2016 1.100 1.109 1.100 1.100 13,496 -0.01(-0.90%)
Jun 06, 2016 1.120 1.120 1.090 1.110 135,485 +0.00(+0.00%)
Jun 03, 2016 1.090 1.110 1.090 1.110 12,020 +0.01(+0.91%)
Jun 02, 2016 1.100 1.100 1.090 1.100 7,585 +0.01(+0.46%)
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.