Quantcast

Dover Downs Gaming & Entertainment Inc Common Stock Historical Stock Prices

DDE 
$0.99
*  
unch
unch
Get DDE Alerts
*Delayed - data as of Aug. 16, 2017  -  Find a broker to begin trading DDE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DDE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2017 TO 16-AUG-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1 1.03 0.99 0.99 17,103
08/16/2017 1 1.03 0.99 0.99 17,103
08/15/2017 1.02 1.03 0.99 0.99 14,011
08/14/2017 1.01 1.03 1.0075 1.03 25,141
08/11/2017 0.987 1.02 0.98 1.02 29,878
08/10/2017 0.9801 1.01 0.98 1.01 32,220
08/09/2017 0.98 1.01 0.98 0.9898 19,926
08/08/2017 1.03 1.03 0.98 0.9908 33,019
08/07/2017 1.01 1.0305 0.98 1.03 102,440
08/04/2017 1.01 1.04 0.9558 1.03 79,676
08/03/2017 0.95 1.02 0.95 1.0087 34,840
08/02/2017 1.01 1.03 0.9501 0.98 110,415
08/01/2017 1.05 1.05 1.0134 1.0199 35,531
07/31/2017 1.04 1.04 1.03 1.03 28,656
07/28/2017 1.05 1.05 1.04 1.04 102,782
07/27/2017 1.08 1.08 1.06 1.0799 46,448
07/26/2017 1.1 1.13 1.1 1.11 16,864
07/25/2017 1.12 1.17 1.1 1.1 25,949
07/24/2017 1.15 1.18 1.1 1.11 53,136
07/21/2017 1.1 1.14 1.09 1.14 13,798
07/20/2017 1.09 1.135 1.09 1.11 41,371
07/19/2017 1.14 1.14 1.1 1.1 41,990
07/18/2017 1.12 1.15 1.12 1.15 25,699
07/17/2017 1.11 1.12 1.1001 1.1001 10,191
07/14/2017 1.09 1.12 1.0823 1.12 15,418
07/13/2017 1.1 1.1 1.0605 1.07 55,133
07/12/2017 1.09 1.1045 1.0778 1.095 111,938
07/11/2017 1.12 1.12 1.08 1.08 2,429
07/10/2017 1.11 1.12 1.08 1.11 7,292
07/07/2017 1.12 1.1419 1.11 1.12 17,663
07/06/2017 1.08 1.14 1.08 1.14 28,172
07/05/2017 1.11 1.11 1.08 1.09 132,972
07/03/2017 1.11 1.13 1.11 1.13 1,397
06/30/2017 1.09 1.111 1.0701 1.11 18,203
06/29/2017 1.12 1.1242 1.0875 1.1 29,005
06/28/2017 1.148 1.148 1.1188 1.12 18,452
06/27/2017 1.15 1.16 1.1389 1.1389 18,303
06/26/2017 1.17 1.17 1.155 1.16 15,805
06/23/2017 1.136 1.18 1.11 1.17 49,261
06/22/2017 1.13 1.13 1.11 1.12 9,573
06/21/2017 1.09 1.13 1.0873 1.13 18,491
06/20/2017 1.1 1.12 1.071 1.08 23,415
06/19/2017 1.14 1.14 1.1 1.12 57,146
06/16/2017 1.11 1.13 1.11 1.11 6,877
06/15/2017 1.14 1.15 1.11 1.11 24,627
06/14/2017 1.17 1.17 1.14 1.1408 8,098
06/13/2017 1.15 1.16 1.13 1.15 24,190
06/12/2017 1.16 1.16 1.14 1.15 12,333
06/09/2017 1.14 1.16 1.14 1.16 18,399
06/08/2017 1.15 1.17 1.14 1.15 15,886
06/07/2017 1.18 1.18 1.15 1.15 97,945
06/06/2017 1.14 1.17 1.14 1.1588 29,877
06/05/2017 1.16 1.17 1.1447 1.15 8,015
06/02/2017 1.14 1.16 1.132 1.149 23,194
06/01/2017 1.12 1.16 1.12 1.13 64,244
05/31/2017 1.112 1.12 1.11 1.12 17,864
05/30/2017 1.13 1.13 1.11 1.11 2,451
05/26/2017 1.11 1.14 1.1 1.12 29,289
05/25/2017 1.12 1.13 1.11 1.11 3,721
05/24/2017 1.11 1.14 1.1 1.11 13,964
05/23/2017 1.14 1.14 1.12 1.12 19,657
05/22/2017 1.14 1.14 1.12 1.12 9,111
05/19/2017 1.12 1.14 1.1154 1.14 7,302
05/18/2017 1.1383 1.14 1.11 1.12 13,455
05/17/2017 1.14 1.14 1.1201 1.1299 13,246
05/16/2017 1.13 1.14 1.12 1.14 12,083
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for DDE





Research Brokers before you trade

Want to trade FX?





Smart Portfolio