Historical Prices for NYSE, DDE - Dover Downs Gaming & Entertainment Inc

DDE

Dover Downs Gaming

03/19/10 17:53

LAST: 3.950	CHANGE: 0.18	OPEN: 3.800	HIGH: 3.950	ASK: 16.270	VOLUME: 134,394
LAST: 3.950	CHANGE(%): 4.77	PREV: 3.770	LOW: 3.650	BID: 5.310	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	3.800	3.950	3.650	3.950	134,400
03/18/10	3.790	3.840	3.730	3.770	41,300
03/17/10	3.830	3.830	3.800	3.810	14,000
03/16/10	3.780	3.810	3.770	3.810	19,700
03/15/10	3.760	3.790	3.750	3.780	22,600
03/12/10	3.770	3.820	3.700	3.730	41,800
03/11/10	3.710	3.780	3.700	3.740	39,100
03/10/10	3.760	3.840	3.740	3.750	33,600
03/09/10	3.760	3.850	3.720	3.740	81,000
03/08/10	3.750	3.820	3.700	3.750	31,800
03/05/10	3.750	3.790	3.660	3.720	59,900
03/04/10	3.770	3.800	3.650	3.720	49,300
03/03/10	3.860	3.860	3.730	3.770	29,400
03/02/10	3.820	3.890	3.800	3.840	80,000
03/01/10	3.690	3.870	3.600	3.800	68,200
02/26/10	3.590	3.690	3.530	3.690	60,800
02/25/10	3.630	3.660	3.550	3.600	31,300
02/24/10	3.690	3.740	3.660	3.700	32,100
02/23/10	3.690	3.700	3.600	3.680	37,800
02/22/10	3.670	3.720	3.620	3.690	17,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist