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 31, 2002 7.967 7.967 7.849 7.879 19,357 -0.08(-1.04%)
May 28, 2002 8.139 8.169 7.849 7.961 30,611 -0.12(-1.47%)
May 27, 2002 8.435 8.441 8.080 8.080 50,418 +0.00(+0.00%)
May 24, 2002 8.435 8.441 8.080 8.080 50,418 -0.36(-4.28%)
May 23, 2002 8.548 8.548 8.400 8.441 15,755 -0.10(-1.18%)
May 22, 2002 8.501 8.548 8.447 8.542 10,241 +0.08(+0.91%)
May 21, 2002 8.560 8.572 8.441 8.465 12,154 -0.09(-1.11%)
May 20, 2002 8.809 8.809 8.518 8.560 67,750 -0.25(-2.82%)
May 17, 2002 8.169 8.826 8.062 8.809 115,018 +0.72(+8.94%)
May 16, 2002 8.175 8.234 8.056 8.086 12,717 -0.15(-1.80%)
May 15, 2002 8.175 8.264 8.015 8.234 26,334 +0.08(+1.02%)
May 14, 2002 7.890 8.293 7.879 8.151 80,467 +0.27(+3.38%)
May 13, 2002 7.642 7.902 7.642 7.884 43,778 +0.18(+2.38%)
May 10, 2002 7.630 7.701 7.523 7.701 59,759 +0.07(+0.93%)
May 09, 2002 7.754 7.772 7.630 7.630 33,425 -0.13(-1.68%)
May 08, 2002 7.689 7.760 7.642 7.760 54,132 +0.09(+1.16%)
May 07, 2002 7.642 7.730 7.612 7.671 102,188 +0.03(+0.39%)
May 06, 2002 7.434 7.701 7.434 7.642 204,038 +0.15(+1.98%)
May 03, 2002 7.079 7.493 7.079 7.493 573,965 +0.41(+5.86%)
May 02, 2002 7.049 7.168 6.996 7.079 93,297 +0.01(+0.08%)
May 01, 2002 6.960 7.085 6.871 7.073 49,518 +0.17(+2.49%)
Apr 30, 2002 7.375 7.434 6.901 6.901 62,573 -0.44(-6.05%)
Apr 29, 2002 7.565 7.582 7.257 7.345 33,987 -0.22(-2.90%)
Apr 26, 2002 7.493 7.571 7.405 7.565 38,376 +0.11(+1.43%)
Apr 25, 2002 7.316 7.493 7.316 7.458 7,090 +0.14(+1.94%)
Apr 24, 2002 7.405 7.493 7.316 7.316 33,762 -0.09(-1.20%)
Apr 23, 2002 7.286 7.482 7.227 7.405 32,299 +0.18(+2.46%)
Apr 22, 2002 7.612 7.612 7.144 7.227 127,285 -0.33(-4.31%)
Apr 19, 2002 7.701 7.701 7.553 7.553 21,720 -0.15(-1.92%)
Apr 18, 2002 7.671 7.701 7.582 7.701 8,778 +0.04(+0.46%)
Apr 17, 2002 7.819 7.849 7.582 7.665 32,299 -0.18(-2.34%)
Apr 16, 2002 7.316 7.849 7.316 7.849 67,525 +0.50(+6.85%)
Apr 15, 2002 7.523 7.523 7.108 7.345 113,667 -0.18(-2.36%)
Apr 12, 2002 7.108 7.523 7.108 7.523 168,700 +0.44(+6.28%)
Apr 11, 2002 7.108 7.180 7.049 7.079 122,558 -0.03(-0.42%)
Apr 10, 2002 7.286 7.286 7.031 7.108 89,921 -0.06(-0.83%)
Apr 09, 2002 7.197 7.221 7.108 7.168 81,705 +0.10(+1.43%)
Apr 08, 2002 7.197 7.197 7.067 7.067 81,142 -0.09(-1.24%)
Apr 05, 2002 7.257 7.257 7.156 7.156 63,023 -0.10(-1.39%)
Apr 04, 2002 7.375 7.405 7.108 7.257 183,781 -0.12(-1.61%)
Apr 03, 2002 7.405 7.464 7.345 7.375 128,973 -0.09(-1.19%)
Apr 02, 2002 7.523 7.576 7.168 7.464 63,136 -0.03(-0.40%)
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.