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 (%)
Sep 30, 2003 4.893 4.893 4.721 4.869 214,280 -0.05(-1.08%)
Sep 29, 2003 5.017 5.017 4.869 4.923 65,161 -0.09(-1.89%)
Sep 26, 2003 5.225 5.237 4.966 5.017 112,654 -0.23(-4.29%)
Sep 25, 2003 5.302 5.361 5.242 5.242 130,548 -0.06(-1.12%)
Sep 24, 2003 5.331 5.426 5.302 5.302 59,309 -0.03(-0.56%)
Sep 23, 2003 5.340 5.340 5.331 5.331 15,305 +0.00(+0.00%)
Sep 22, 2003 5.468 5.468 5.331 5.331 21,608 -0.15(-2.70%)
Sep 19, 2003 5.319 5.420 5.302 5.479 33,087 +0.16(+3.01%)
Sep 18, 2003 5.331 5.343 5.290 5.319 35,675 -0.03(-0.55%)
Sep 17, 2003 5.355 5.391 5.331 5.349 35,788 -0.04(-0.77%)
Sep 16, 2003 5.402 5.450 5.391 5.391 40,852 -0.01(-0.22%)
Sep 15, 2003 5.539 5.539 5.349 5.402 28,473 -0.02(-0.33%)
Sep 12, 2003 5.414 5.509 5.331 5.420 55,483 +0.01(+0.11%)
Sep 11, 2003 5.331 5.414 5.325 5.414 76,528 +0.04(+0.66%)
Sep 10, 2003 5.272 5.444 5.237 5.379 121,995 +0.11(+2.02%)
Sep 09, 2003 5.319 5.319 5.260 5.272 33,987 -0.05(-0.89%)
Sep 08, 2003 5.302 5.331 5.302 5.319 81,705 +0.03(+0.56%)
Sep 05, 2003 5.331 5.331 5.272 5.290 75,065 -0.04(-0.78%)
Sep 04, 2003 5.367 5.379 5.302 5.331 65,049 -0.03(-0.55%)
Sep 03, 2003 5.450 5.450 5.349 5.361 30,836 -0.09(-1.63%)
Sep 02, 2003 5.539 5.539 5.420 5.450 15,080 -0.11(-1.92%)
Aug 29, 2003 5.539 5.568 5.539 5.556 11,704 -0.01(-0.11%)
Aug 28, 2003 5.681 5.681 5.545 5.562 20,145 -0.12(-2.09%)
Aug 27, 2003 5.817 5.835 5.681 5.681 14,743 -0.17(-2.94%)
Aug 26, 2003 5.776 5.853 5.740 5.853 25,096 +0.03(+0.51%)
Aug 25, 2003 5.793 5.853 5.776 5.823 16,318 +0.00(+0.00%)
Aug 22, 2003 5.906 5.912 5.823 5.823 21,833 -0.08(-1.40%)
Aug 21, 2003 5.876 5.918 5.864 5.906 14,405 +0.04(+0.61%)
Aug 20, 2003 5.752 5.924 5.722 5.870 72,364 +0.09(+1.64%)
Aug 19, 2003 5.746 5.776 5.663 5.776 11,254 +0.07(+1.14%)
Aug 18, 2003 5.628 5.716 5.604 5.710 25,096 +0.14(+2.55%)
Aug 15, 2003 5.657 5.657 5.568 5.568 5,852 -0.07(-1.26%)
Aug 14, 2003 5.539 5.639 5.539 5.639 5,289 +0.13(+2.37%)
Aug 13, 2003 5.450 5.568 5.414 5.509 17,894 +0.09(+1.75%)
Aug 12, 2003 5.391 5.420 5.331 5.414 73,827 +0.02(+0.44%)
Aug 11, 2003 5.242 5.391 5.242 5.391 75,965 +0.18(+3.41%)
Aug 08, 2003 5.331 5.331 5.065 5.213 32,412 -0.09(-1.68%)
Aug 07, 2003 5.361 5.361 5.260 5.302 28,810 -0.03(-0.56%)
Aug 06, 2003 5.349 5.361 5.272 5.331 30,048 -0.02(-0.33%)
Aug 05, 2003 5.361 5.385 5.308 5.349 12,154 +0.03(+0.56%)
Aug 04, 2003 5.343 5.361 5.284 5.319 23,633 +0.02(+0.34%)
Aug 01, 2003 5.337 5.391 5.296 5.302 15,755 -0.04(-0.78%)
Jul 31, 2003 5.331 5.361 5.314 5.343 22,508 +0.04(+0.67%)
Jul 30, 2003 5.391 5.408 5.302 5.308 36,913 -0.05(-0.99%)
Jul 29, 2003 5.539 5.562 5.343 5.361 27,572 -0.12(-2.16%)
Jul 28, 2003 5.479 5.551 5.479 5.479 17,218 +0.05(+0.87%)
Jul 25, 2003 5.462 5.539 5.426 5.432 41,190 -0.02(-0.43%)
Jul 24, 2003 5.420 5.509 5.420 5.456 36,463 +0.04(+0.66%)
Jul 23, 2003 5.456 5.456 5.391 5.420 11,254 -0.01(-0.11%)
Jul 22, 2003 5.556 5.556 5.420 5.426 21,720 -0.16(-2.86%)
Jul 21, 2003 5.882 5.882 5.586 5.586 10,578 -0.30(-5.04%)
Jul 18, 2003 5.918 5.924 5.864 5.882 25,547 -0.04(-0.70%)
Jul 17, 2003 5.918 5.924 5.918 5.924 40,290 +0.01(+0.10%)
Jul 16, 2003 5.924 5.924 5.918 5.918 4,839 -0.02(-0.30%)
Jul 15, 2003 5.983 5.983 5.924 5.936 20,032 -0.02(-0.30%)
Jul 14, 2003 5.953 5.971 5.906 5.953 24,421 -0.06(-0.99%)
Jul 11, 2003 5.918 6.084 5.912 6.013 7,090 +0.12(+2.11%)
Jul 10, 2003 6.030 6.084 5.864 5.888 10,691 -0.17(-2.83%)
Jul 09, 2003 6.024 6.131 5.953 6.060 15,080 +0.02(+0.29%)
Jul 08, 2003 5.936 6.072 5.936 6.042 34,325 +0.07(+1.19%)
Jul 07, 2003 5.734 5.971 5.705 5.971 24,984 +0.27(+4.67%)
Jul 03, 2003 5.776 5.805 5.705 5.705 12,942 -0.10(-1.73%)
Jul 02, 2003 5.705 5.853 5.663 5.805 28,698 +0.13(+2.30%)
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.