Dover Downs Gaming & Entertainment Inc Common Stock Historical Stock Prices

DDE 
$1.12
*  
0.02
1.75%
Get DDE Alerts
*Delayed - data as of May 22, 2017  -  Find a broker to begin trading DDE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DDE After Hours
 
 
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 19-FEB-2017 TO 19-MAY-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 N/A 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
05/15/2017 1.11 1.12 1.08 1.12 34,428
05/12/2017 1.14 1.14 1.12 1.12 3,806
05/11/2017 1.11 1.14 1.11 1.11 10,033
05/10/2017 1.12 1.14 1.1 1.1 48,006
05/09/2017 1.098 1.13 1.09 1.11 169,084
05/08/2017 1.06 1.08 1.06 1.07 18,898
05/05/2017 1.05 1.08 1.0301 1.07 26,418
05/04/2017 1.06 1.06 1.05 1.05 22,138
05/03/2017 1.05 1.0804 1.04 1.0701 35,559
05/02/2017 1.04 1.05 1.03 1.0401 66,456
05/01/2017 1.07 1.08 1.05 1.0799 27,526
04/28/2017 1.01 1.05 1.01 1.03 72,070
04/27/2017 1.05 1.08 1.02 1.03 52,531
04/26/2017 1.043 1.06 1.04 1.06 31,088
04/25/2017 1.05 1.05 1.04 1.04 36,407
04/24/2017 1.03 1.0453 1.02 1.0301 11,306
04/21/2017 1.04 1.0401 1.0201 1.03 93,749
04/20/2017 1.03 1.05 1.02 1.03 79,435
04/19/2017 1.04 1.04 1.01 1.02 19,239
04/18/2017 1.03 1.04 1.03 1.03 5,548
04/17/2017 1.03 1.04 1.03 1.03 2,490
04/13/2017 1.03 1.04 1.03 1.04 9,202
04/12/2017 1.034 1.04 1.03 1.03 8,350
04/11/2017 1.03 1.04 1.02 1.02 4,959
04/10/2017 1.04 1.04 1.02 1.02 2,460
04/07/2017 1.0301 1.05 1.02 1.05 23,343
04/06/2017 1.05 1.05 1.0499 1.0499 2,409
04/05/2017 1.05 1.06 1.03 1.03 16,568
04/04/2017 1.05 1.06 1.04 1.04 36,204
04/03/2017 1.08 1.08 1.04 1.05 175,460
03/31/2017 1.055 1.07 1.05 1.05 11,102
03/30/2017 1.03 1.05 1.03 1.05 9,646
03/29/2017 1.04 1.0499 1.035 1.04 10,342
03/28/2017 1.05 1.07 1.03 1.03 27,046
03/27/2017 1.02 1.04 1.02 1.04 1,452
03/24/2017 1.03 1.03 1.01 1.02 27,218
03/23/2017 1.03 1.04 1.01 1.01 21,235
03/22/2017 1.04 1.04 1.02 1.02 9,565
03/21/2017 1.05 1.05 1.03 1.0301 24,356
03/20/2017 1.05 1.07 1.0284 1.07 32,711
03/17/2017 1.04 1.05 1.03 1.05 6,232
03/16/2017 1.054 1.054 1.03 1.04 10,676
03/15/2017 1.04 1.08 1.02 1.05 35,954
03/14/2017 1.04 1.06 1.02 1.04 32,025
03/13/2017 1.05 1.05 1.03 1.05 21,701
03/10/2017 1.08 1.09 1.0316 1.05 23,987
03/09/2017 1.05 1.08 1.041 1.08 16,861
03/08/2017 1.07 1.08 1.04 1.05 21,217
03/07/2017 1.09 1.0925 1.05 1.07 35,640
03/06/2017 1.07 1.11 1.05 1.07 17,526
03/03/2017 1.12 1.12 1.09 1.09 10,598
03/02/2017 1.05 1.12 1.05 1.12 35,014
03/01/2017 1.05 1.08 1.05 1.05 12,759
02/28/2017 1.08 1.08 1.06 1.07 15,667
02/27/2017 1.07 1.12 1.07 1.11 11,565
02/24/2017 1.1 1.12 1.07 1.101 32,182
02/23/2017 1.05 1.13 1.0497 1.08 39,079
02/22/2017 1.07 1.08 1.06 1.0799 19,478
02/21/2017 1.08 1.08 1.06 1.06 14,676
*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