U.S. Markets open in 3 hrs 47 mins

Dover Downs Gaming & Entertainment, Inc. (DDE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.040.00 (0.00%)
At close: 3:54PM EDT
People also watch
DVDCHDNPNKMCRICNTY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20171.041.041.031.041.049,600
Sep 19, 20171.031.041.031.041.0413,800
Sep 18, 20171.001.030.990.990.9940,100
Sep 15, 20170.981.010.961.011.0146,700
Sep 14, 20171.041.040.970.990.9961,500
Sep 13, 20171.001.050.981.051.0521,100
Sep 12, 20170.961.010.961.011.0126,900
Sep 11, 20170.960.970.960.960.9636,200
Sep 08, 20170.980.980.950.960.9658,400
Sep 07, 20171.001.000.960.970.9727,500
Sep 06, 20171.011.021.011.011.0115,300
Sep 05, 20171.011.011.011.011.019,700
Sep 01, 20170.980.990.980.990.992,000
Aug 31, 20171.001.010.990.990.994,800
Aug 30, 20171.001.020.991.001.001,900
Aug 29, 20171.001.010.991.011.017,700
Aug 28, 20171.011.010.990.990.996,600
Aug 25, 20170.981.020.981.011.0119,700
Aug 24, 20170.981.010.981.011.013,400
Aug 23, 20171.001.011.001.011.013,900
Aug 22, 20171.031.031.001.001.0011,400
Aug 21, 20171.031.030.991.011.0120,200
Aug 18, 20171.001.020.991.021.022,400
Aug 17, 20171.021.020.980.990.994,600
Aug 16, 20171.001.030.990.990.9917,100
Aug 15, 20171.021.030.990.990.9914,000
Aug 14, 20171.011.031.011.031.0325,100
Aug 11, 20170.991.020.981.021.0229,900
Aug 10, 20170.981.010.981.011.0132,200
Aug 09, 20170.981.010.980.990.9919,900
Aug 08, 20171.031.030.980.990.9933,000
Aug 07, 20171.011.030.981.031.03102,400
Aug 04, 20171.011.040.961.031.0379,700
Aug 03, 20170.951.020.951.011.0134,800
Aug 02, 20171.011.030.950.980.98110,400
Aug 01, 20171.051.051.011.021.0235,500
Jul 31, 20171.041.041.031.031.0328,600
Jul 28, 20171.051.051.041.041.04102,800
Jul 27, 20171.081.081.061.081.0846,400
Jul 26, 20171.101.131.101.111.1116,900
Jul 25, 20171.121.171.101.101.1025,900
Jul 24, 20171.151.181.101.111.1153,100
Jul 21, 20171.101.141.091.141.1413,800
Jul 20, 20171.091.141.091.111.1141,400
Jul 19, 20171.141.141.101.101.1042,000
Jul 18, 20171.121.151.121.151.1525,700
Jul 17, 20171.111.121.101.101.1010,200
Jul 14, 20171.091.121.081.121.1215,400
Jul 13, 20171.101.101.061.071.0755,100
Jul 12, 20171.091.101.081.101.10111,900
Jul 11, 20171.121.121.081.081.082,400
Jul 10, 20171.111.121.081.111.117,300
Jul 07, 20171.121.141.111.121.1217,700
Jul 06, 20171.081.141.081.141.1428,200
Jul 05, 20171.111.111.081.091.09133,000
Jul 03, 20171.111.131.111.131.131,400
Jun 30, 20171.091.111.071.111.1118,200
Jun 29, 20171.121.121.091.101.1029,000
Jun 28, 20171.151.151.121.121.1218,500
Jun 27, 20171.151.161.141.141.1418,300
Jun 26, 20171.171.171.161.161.1615,800
Jun 23, 20171.141.181.111.171.1749,300
Jun 22, 20171.131.131.111.121.129,600
Jun 21, 20171.091.131.091.131.1318,500
Jun 20, 20171.101.121.071.081.0823,400
Jun 19, 20171.141.141.101.121.1257,100
Jun 16, 20171.111.131.111.111.116,900
Jun 15, 20171.141.151.111.111.1124,600
Jun 14, 20171.171.171.141.141.148,100
Jun 13, 20171.151.161.131.151.1524,200
Jun 12, 20171.161.161.141.151.1512,300
Jun 09, 20171.141.161.141.161.1618,400
Jun 08, 20171.151.171.141.151.1515,900
Jun 07, 20171.181.181.151.151.1597,900
Jun 06, 20171.141.171.141.161.1629,900
Jun 05, 20171.161.171.141.151.158,000
Jun 02, 20171.141.161.131.151.1523,200
Jun 01, 20171.121.161.121.131.1364,200
May 31, 20171.111.121.111.121.1217,900
May 30, 20171.131.131.111.111.112,500
May 26, 20171.111.141.101.121.1229,300
May 25, 20171.121.131.111.111.113,700
May 24, 20171.111.141.101.111.1114,000
May 23, 20171.141.141.121.121.1219,700
May 22, 20171.141.141.121.121.129,100
May 19, 20171.121.141.121.141.147,300
May 18, 20171.141.141.111.121.1213,500
May 17, 20171.141.141.121.131.1313,200
May 16, 20171.131.141.121.141.1412,100
May 15, 20171.111.121.081.121.1234,400
May 12, 20171.141.141.121.121.123,800
May 11, 20171.111.141.111.111.1110,000
May 10, 20171.121.141.101.101.1048,000
May 09, 20171.101.131.091.111.11169,100
May 08, 20171.061.081.061.071.0718,900
May 05, 20171.051.081.031.071.0726,400
May 04, 20171.061.061.051.051.0522,100
May 03, 20171.051.081.041.071.0735,600
May 02, 20171.041.051.031.041.0466,500
May 01, 20171.071.081.051.081.0827,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...