DDE - Dover Downs Gaming & Entertainment, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20181.111.191.111.191.1991,180
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
Dec 29, 20171.031.031.011.021.0217,500
Dec 28, 20171.011.031.011.031.0323,000
Dec 27, 20171.031.041.021.021.0212,900
Dec 26, 20171.021.041.021.021.0210,500
Dec 22, 20171.021.040.991.041.0425,300
Dec 21, 20171.021.020.991.001.0027,300
Dec 20, 20171.041.041.021.031.031,400
Dec 19, 20171.021.031.011.021.0211,000
Dec 18, 20170.991.030.991.001.0016,000
Dec 15, 20171.031.030.960.960.9636,900
Dec 14, 20170.991.040.991.021.0218,500
Dec 13, 20170.961.030.960.980.9831,700
Dec 12, 20171.011.031.011.011.0116,600
Dec 11, 20171.001.021.001.021.0215,700
Dec 08, 20170.991.010.991.011.016,900
Dec 07, 20171.001.000.981.001.0036,300
Dec 06, 20171.021.020.981.011.0118,700
Dec 05, 20171.021.021.011.021.023,000
Dec 04, 20171.021.021.011.011.016,700
Dec 01, 20171.051.051.011.021.029,300
Nov 30, 20171.021.041.021.041.0433,500
Nov 29, 20171.031.031.011.021.026,400
Nov 28, 20171.001.031.001.031.0325,700
Nov 27, 20171.011.010.980.990.9931,200
Nov 24, 20171.001.021.001.021.023,100
Nov 22, 20170.951.010.951.001.0040,800
Nov 21, 20171.011.020.950.950.958,600
Nov 20, 20171.001.021.001.011.0123,300
Nov 17, 20171.001.000.960.980.9824,700
Nov 16, 20170.991.000.960.970.978,300
Nov 15, 20170.940.950.940.950.9576,600
Nov 14, 20170.940.950.920.930.93125,600
Nov 13, 20170.930.940.920.920.923,400
Nov 10, 20170.930.940.930.930.9314,700
Nov 09, 20170.930.940.920.930.9371,200
Nov 08, 20170.970.990.930.930.9313,700
Nov 07, 20170.960.980.930.970.9733,600
Nov 06, 20171.021.020.950.970.9758,400
Nov 03, 20171.001.010.991.011.01134,100
Nov 02, 20170.991.000.981.001.0018,800
Nov 01, 20171.011.010.990.990.9916,600
Oct 31, 20171.021.021.001.011.012,100
Oct 30, 20171.011.011.001.001.001,800
Oct 27, 20171.031.031.001.031.0319,200
Oct 26, 20171.061.061.011.021.0216,200
Oct 25, 20171.041.051.041.051.051,900
Oct 24, 20171.051.051.041.051.055,600
Oct 23, 20171.041.051.041.051.051,500
Oct 20, 20171.051.051.011.041.0416,600
Oct 19, 20171.001.051.001.021.02219,400
Oct 18, 20170.991.000.990.990.9927,700
Oct 17, 20171.011.020.990.990.9919,800
Oct 16, 20171.061.061.001.001.0018,900
Oct 13, 20171.041.061.021.061.0632,100
Oct 12, 20171.061.071.051.051.058,200
Oct 11, 20171.001.061.001.051.0526,800
Oct 10, 20171.051.050.990.990.99101,800
Oct 09, 20171.051.051.041.041.042,700
Oct 06, 20171.051.051.051.051.051,400
Oct 05, 20171.001.051.001.041.0422,600
Oct 04, 20171.031.051.021.021.028,100
Oct 03, 20171.051.051.031.031.033,200
Oct 02, 20171.021.051.021.051.0531,700
Sep 29, 20171.031.031.031.031.039,100
Sep 28, 20171.031.041.021.021.0233,900
Sep 27, 20171.041.051.041.051.051,700
Sep 26, 20171.031.041.021.021.0228,000
Sep 25, 20171.051.051.031.031.0312,400
Sep 22, 20171.001.050.991.051.0522,200
Sep 21, 20171.031.051.011.031.035,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...