U.S. Markets open in 4 hrs 9 mins

Dover Downs Gaming & Entertainment, Inc. (DDE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.16-0.01 (-0.85%)
At close: 3:35PM EDT
People also watch
DVDCHDNPNKMCRICNTY
DateOpenHighLowCloseAdj Close*Volume
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
Apr 28, 20171.011.051.011.031.0372,600
Apr 27, 20171.051.081.021.031.0351,900
Apr 26, 20171.041.061.041.061.0631,100
Apr 25, 20171.051.051.041.041.0436,400
Apr 24, 20171.031.051.021.031.0311,300
Apr 21, 20171.041.041.021.031.0393,700
Apr 20, 20171.031.051.021.031.0379,400
Apr 19, 20171.041.041.011.021.0219,200
Apr 18, 20171.031.041.031.031.035,500
Apr 17, 20171.031.041.031.031.032,500
Apr 13, 20171.031.041.031.041.049,200
Apr 12, 20171.031.041.031.031.038,400
Apr 11, 20171.031.041.021.021.025,000
Apr 10, 20171.041.041.021.021.022,500
Apr 07, 20171.031.051.021.051.0523,300
Apr 06, 20171.051.051.051.051.052,400
Apr 05, 20171.051.061.031.031.0316,600
Apr 04, 20171.051.061.041.041.0436,200
Apr 03, 20171.081.081.041.051.05175,500
Mar 31, 20171.061.071.051.051.0511,100
Mar 30, 20171.031.051.031.051.059,600
Mar 29, 20171.041.051.031.041.0410,300
Mar 28, 20171.051.071.031.031.0327,000
Mar 27, 20171.021.041.021.041.041,500
Mar 24, 20171.031.031.011.021.0227,200
Mar 23, 20171.031.041.011.011.0121,200
Mar 22, 20171.041.041.021.021.029,600
Mar 21, 20171.051.051.031.031.0324,400
Mar 20, 20171.051.071.031.071.0732,700
Mar 17, 20171.041.051.031.051.056,200
Mar 16, 20171.051.051.031.041.0410,700
Mar 15, 20171.041.081.021.051.0536,000
Mar 14, 20171.041.061.021.041.0432,000
Mar 13, 20171.051.051.031.051.0521,700
Mar 10, 20171.081.091.031.051.0524,000
Mar 09, 20171.051.081.041.081.0816,900
Mar 08, 20171.071.081.041.051.0521,200
Mar 07, 20171.091.091.051.071.0735,600
Mar 06, 20171.071.111.051.071.0717,500
Mar 03, 20171.121.121.091.091.0910,600
Mar 02, 20171.051.121.051.121.1235,000
Mar 01, 20171.051.081.051.051.0512,800
Feb 28, 20171.081.081.061.071.0715,700
Feb 27, 20171.071.121.071.111.1111,600
Feb 24, 20171.101.121.071.101.1032,200
Feb 23, 20171.051.131.051.081.0839,100
Feb 22, 20171.071.081.061.081.0819,500
Feb 21, 20171.081.081.061.061.0614,700
Feb 17, 20171.031.081.021.081.0834,900
Feb 16, 20171.101.101.031.031.0358,100
Feb 15, 20171.171.171.081.091.0996,100
Feb 14, 20171.061.081.041.081.0866,800
Feb 13, 20171.061.061.041.051.0544,300
Feb 10, 20171.051.101.041.051.0568,700
Feb 09, 20171.031.091.031.081.08123,900
Feb 08, 20171.051.071.041.041.0483,300
Feb 07, 20171.041.071.041.041.04114,200
Feb 06, 20171.041.051.021.031.0340,900
Feb 03, 20171.051.071.041.041.0432,600
Feb 02, 20171.051.081.041.061.0649,300
*Close price adjusted for dividends and splits.
Loading more data...