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 29, 2015 1.130 1.150 1.120 1.137 3,627 +0.02(+1.50%)
May 28, 2015 1.130 1.170 1.120 1.120 9,477 -0.02(-1.75%)
May 27, 2015 1.160 1.200 1.140 1.140 9,905 +0.00(+0.00%)
May 26, 2015 1.139 1.150 1.139 1.140 9,918 +0.01(+0.88%)
May 22, 2015 1.140 1.130 1.130 1.130 47,000 +0.00(+0.00%)
May 21, 2015 1.150 1.200 1.110 1.130 54,386 -0.03(-2.50%)
May 20, 2015 1.160 1.160 1.159 1.159 3,390 -0.00(-0.09%)
May 19, 2015 1.170 1.170 1.150 1.160 1,788 -0.02(-1.69%)
May 18, 2015 1.160 1.180 1.160 1.180 996 +0.01(+0.85%)
May 15, 2015 1.160 1.170 1.140 1.170 19,110 +0.00(+0.00%)
May 14, 2015 1.170 1.180 1.160 1.170 7,672 +0.02(+1.39%)
May 13, 2015 1.140 1.180 1.130 1.154 4,551 +0.00(+0.44%)
May 12, 2015 1.150 1.150 1.140 1.149 7,311 -0.02(-1.79%)
May 11, 2015 1.160 1.180 1.140 1.170 30,297 +0.01(+0.70%)
May 08, 2015 1.150 1.170 1.150 1.162 12,212 +0.02(+1.91%)
May 07, 2015 1.149 1.160 1.140 1.140 10,630 -0.01(-0.73%)
May 06, 2015 1.150 1.170 1.140 1.149 16,040 -0.00(-0.13%)
May 05, 2015 1.160 1.180 1.150 1.150 17,266 -0.01(-0.86%)
May 04, 2015 1.160 1.200 1.150 1.160 12,309 -0.01(-0.85%)
May 01, 2015 1.150 1.200 1.150 1.170 37,232 -0.01(-0.85%)
Apr 30, 2015 1.160 1.190 1.160 1.180 11,803 +0.02(+1.72%)
Apr 29, 2015 1.200 1.200 1.160 1.160 17,523 -0.04(-3.33%)
Apr 28, 2015 1.190 1.200 1.190 1.200 4,323 +0.01(+0.84%)
Apr 27, 2015 1.190 1.200 1.190 1.190 8,816 +0.02(+1.71%)
Apr 24, 2015 1.150 1.200 1.150 1.170 24,671 -0.01(-0.85%)
Apr 23, 2015 1.170 1.200 1.170 1.180 14,108 -0.01(-0.84%)
Apr 22, 2015 1.160 1.200 1.150 1.190 23,203 +0.03(+2.59%)
Apr 21, 2015 1.190 1.190 1.150 1.160 6,687 -0.02(-1.69%)
Apr 20, 2015 1.190 1.200 1.160 1.180 38,452 +0.00(+0.00%)
Apr 17, 2015 1.130 1.180 1.130 1.180 20,576 +0.03(+2.61%)
Apr 16, 2015 1.160 1.160 1.150 1.150 7,082 +0.00(+0.00%)
Apr 15, 2015 1.120 1.170 1.120 1.150 19,715 +0.01(+0.88%)
Apr 14, 2015 1.130 1.160 1.110 1.140 20,715 -0.03(-2.56%)
Apr 13, 2015 1.130 1.170 1.130 1.170 13,860 +0.00(+0.00%)
Apr 10, 2015 1.140 1.180 1.130 1.170 1,864 +0.01(+0.85%)
Apr 09, 2015 1.170 1.190 1.160 1.160 4,420 -0.01(-0.85%)
Apr 08, 2015 1.120 1.170 1.120 1.170 2,795 +0.03(+2.63%)
Apr 07, 2015 1.158 1.190 1.140 1.140 46,997 -0.02(-1.72%)
Apr 06, 2015 1.160 1.180 1.130 1.160 24,320 -0.01(-0.85%)
Apr 02, 2015 1.180 1.170 1.170 1.170 13,400 +0.01(+0.86%)
Apr 01, 2015 1.180 1.190 1.130 1.160 61,205 -0.01(-0.85%)
Mar 31, 2015 1.170 1.170 1.125 1.170 4,984 +0.01(+0.86%)
Mar 30, 2015 1.110 1.180 1.110 1.160 22,344 +0.01(+0.87%)
Mar 27, 2015 1.110 1.150 1.100 1.150 9,797 +0.02(+1.77%)
Mar 26, 2015 1.140 1.150 1.100 1.130 4,757 +0.02(+1.80%)
Mar 25, 2015 1.150 1.150 1.110 1.110 15,020 -0.02(-1.77%)
Mar 24, 2015 1.132 1.150 1.125 1.130 1,443 +0.00(+0.00%)
Mar 23, 2015 1.159 1.170 1.130 1.130 33,800 -0.01(-0.88%)
Mar 20, 2015 1.170 1.170 1.140 1.140 23,573 -0.01(-0.87%)
Mar 19, 2015 1.190 1.190 1.150 1.150 5,667 -0.05(-4.17%)
Mar 18, 2015 1.150 1.200 1.150 1.200 19,521 +0.01(+0.84%)
Mar 17, 2015 1.170 1.200 1.140 1.190 39,137 +0.02(+1.71%)
Mar 16, 2015 1.149 1.170 1.130 1.170 29,810 +0.04(+3.54%)
Mar 13, 2015 1.150 1.150 1.114 1.130 3,504 -0.02(-1.74%)
Mar 12, 2015 1.090 1.150 1.090 1.150 10,584 +0.05(+4.55%)
Mar 11, 2015 1.150 1.160 1.100 1.100 34,778 -0.07(-5.98%)
Mar 10, 2015 1.140 1.200 1.130 1.170 44,580 -0.01(-0.85%)
Mar 09, 2015 1.190 1.200 1.140 1.180 84,008 -0.03(-2.48%)
Mar 06, 2015 1.180 1.210 1.160 1.210 32,775 +0.00(+0.00%)
Mar 05, 2015 1.180 1.220 1.180 1.210 47,262 +0.02(+1.68%)
Mar 04, 2015 1.200 1.210 1.210 1.190 30,467 -0.02(-1.65%)
Mar 03, 2015 1.220 1.220 1.190 1.210 37,779 +0.03(+2.54%)
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.