DDE - Dover Downs Gaming & Entertainment, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20181.901.901.831.841.84163,880
May 23, 20181.811.921.671.901.90241,600
May 22, 20181.861.871.621.801.80322,500
May 21, 20182.302.311.731.851.85837,800
May 18, 20182.102.402.082.182.182,314,800
May 17, 20181.792.161.712.022.021,270,700
May 16, 20181.771.831.721.771.77195,700
May 15, 20181.821.851.691.731.73484,700
May 14, 20181.482.051.481.751.751,061,600
May 11, 20181.501.521.461.491.4917,300
May 10, 20181.501.551.481.491.4960,400
May 09, 20181.481.521.451.491.4934,800
May 08, 20181.461.511.461.471.475,700
May 07, 20181.451.561.451.481.4836,000
May 04, 20181.451.481.451.461.4613,100
May 03, 20181.461.501.451.471.479,100
May 02, 20181.441.471.441.471.4710,900
May 01, 20181.421.461.401.431.4333,800
Apr 30, 20181.521.521.431.441.4427,600
Apr 27, 20181.511.651.501.521.52152,200
Apr 26, 20181.351.651.351.571.57285,500
Apr 25, 20181.331.331.291.331.336,000
Apr 24, 20181.321.331.311.321.323,200
Apr 23, 20181.331.331.301.331.3310,500
Apr 20, 20181.361.361.321.331.3317,600
Apr 19, 20181.331.371.331.351.3511,400
Apr 18, 20181.331.361.311.311.3116,000
Apr 17, 20181.291.321.281.321.3218,100
Apr 16, 20181.271.321.271.291.298,500
Apr 13, 20181.291.291.261.281.287,200
Apr 12, 20181.271.291.261.261.263,300
Apr 11, 20181.271.291.261.261.266,000
Apr 10, 20181.291.311.251.271.2717,700
Apr 09, 20181.281.351.261.281.2814,800
Apr 06, 20181.281.281.261.271.274,100
Apr 05, 20181.301.331.271.281.282,900
Apr 04, 20181.281.311.281.301.303,700
Apr 03, 20181.321.351.291.291.298,800
Apr 02, 20181.331.351.311.311.3113,200
Mar 29, 20181.281.351.281.331.339,700
Mar 28, 20181.281.301.281.291.292,100
Mar 27, 20181.271.301.261.271.2716,000
Mar 26, 20181.281.291.261.281.289,600
Mar 23, 20181.301.301.261.291.299,700
Mar 22, 20181.311.311.281.291.298,300
Mar 21, 20181.301.301.261.261.2613,100
Mar 20, 20181.311.331.261.291.298,100
Mar 19, 20181.301.301.261.301.3015,200
Mar 16, 20181.331.341.251.291.2917,400
Mar 15, 20181.311.341.271.321.3212,000
Mar 14, 20181.281.321.271.301.3026,500
Mar 13, 20181.281.291.251.261.2615,000
Mar 12, 20181.351.351.271.281.288,600
Mar 09, 20181.341.351.301.351.357,300
Mar 08, 20181.301.351.301.331.335,800
Mar 07, 20181.281.351.281.291.2940,900
Mar 06, 20181.331.361.281.291.2918,600
Mar 05, 20181.281.351.281.311.3113,300
Mar 02, 20181.291.301.241.291.2911,900
Mar 01, 20181.311.311.221.291.2925,600
Feb 28, 20181.261.301.231.301.3012,500
Feb 27, 20181.261.271.251.251.257,500
Feb 26, 20181.271.281.251.251.2524,300
Feb 23, 20181.241.281.221.261.2619,200
Feb 22, 20181.261.271.231.251.2526,100
Feb 21, 20181.261.291.261.261.2647,500
Feb 20, 20181.221.251.161.231.2337,800
Feb 16, 20181.261.271.221.241.2424,700
Feb 15, 20181.241.291.211.261.2628,500
Feb 14, 20181.291.331.181.251.2544,300
Feb 13, 20181.271.351.211.281.28105,300
Feb 12, 20181.231.341.201.261.26164,300
Feb 09, 20181.331.351.191.241.24194,100
Feb 08, 20181.391.441.341.341.3428,000
Feb 07, 20181.391.441.351.401.4030,800
Feb 06, 20181.381.411.291.381.3880,600
Feb 05, 20181.351.461.351.391.3960,300
Feb 02, 20181.461.471.351.351.35108,400
Feb 01, 20181.381.471.371.471.47117,700
Jan 31, 20181.431.431.351.371.37149,000
Jan 30, 20181.371.461.351.411.41373,900
Jan 29, 20181.331.391.331.381.38233,900
Jan 26, 20181.251.331.221.321.32199,700
Jan 25, 20181.281.321.221.261.26232,200
Jan 24, 20181.221.331.191.261.26456,500
Jan 23, 20181.111.231.111.221.22280,400
Jan 22, 20181.091.121.061.111.1146,800
Jan 19, 20181.071.101.051.091.0934,000
Jan 18, 20181.091.121.051.081.0843,200
Jan 17, 20181.061.151.031.081.08129,300
Jan 16, 20181.161.191.051.091.09211,300
Jan 12, 20181.001.791.001.111.112,476,500
Jan 11, 20181.021.021.011.021.022,100
Jan 10, 20181.021.021.001.001.0016,200
Jan 09, 20181.021.031.011.021.0224,200
Jan 08, 20181.021.031.011.021.0222,800
Jan 05, 20181.001.020.981.021.0217,100
Jan 04, 20181.021.030.961.001.0031,400
Jan 03, 20181.031.031.011.021.027,400
Jan 02, 20181.001.030.981.011.0151,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...