Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DOUG )

1.195 +0.015 (+1.27%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.289 4.335 4.234 4.271 461,125 +0.02(+0.43%)
Jan 30, 2023 4.262 4.321 4.184 4.253 232,866 +0.00(+0.00%)
Jan 27, 2023 4.326 4.353 4.253 4.253 239,620 -0.07(-1.69%)
Jan 26, 2023 4.298 4.326 4.225 4.326 204,064 +0.07(+1.72%)
Jan 25, 2023 4.097 4.275 4.014 4.253 198,997 +0.09(+2.20%)
Jan 24, 2023 4.106 4.253 4.092 4.161 171,808 -0.05(-1.09%)
Jan 23, 2023 4.216 4.234 4.143 4.207 213,961 -0.01(-0.22%)
Jan 20, 2023 4.234 4.243 4.133 4.216 290,816 +0.05(+1.10%)
Jan 19, 2023 4.216 4.220 4.088 4.170 245,495 -0.06(-1.52%)
Jan 18, 2023 4.198 4.317 4.152 4.234 511,134 +0.05(+1.32%)
Jan 17, 2023 4.023 4.202 3.968 4.179 442,819 +0.16(+3.87%)
Jan 13, 2023 3.941 4.069 3.913 4.023 297,916 +0.05(+1.15%)
Jan 12, 2023 3.904 3.987 3.840 3.978 251,708 +0.09(+2.36%)
Jan 11, 2023 3.785 3.913 3.767 3.886 292,587 +0.14(+3.67%)
Jan 10, 2023 3.840 3.886 3.703 3.748 345,275 -0.15(-3.76%)
Jan 09, 2023 3.895 3.959 3.858 3.895 323,937 -0.03(-0.70%)
Jan 06, 2023 3.785 3.941 3.730 3.923 429,204 +0.17(+4.65%)
Jan 05, 2023 3.767 3.790 3.666 3.748 286,539 -0.04(-0.97%)
Jan 04, 2023 3.886 3.900 3.776 3.785 517,407 -0.09(-2.36%)
Jan 03, 2023 3.758 3.886 3.730 3.877 445,147 +0.15(+3.93%)
Dec 30, 2022 3.666 3.758 3.666 3.730 389,589 +0.02(+0.49%)
Dec 29, 2022 3.602 3.822 3.557 3.712 450,251 +0.11(+3.05%)
Dec 28, 2022 3.574 3.629 3.565 3.602 592,990 +0.00(+0.00%)
Dec 27, 2022 3.574 3.629 3.556 3.602 604,274 +0.00(+0.00%)
Dec 23, 2022 3.620 3.707 3.583 3.602 419,581 -0.05(-1.26%)
Dec 22, 2022 3.528 3.666 3.474 3.648 485,721 +0.07(+2.05%)
Dec 21, 2022 3.519 3.583 3.464 3.574 566,152 +0.10(+2.90%)
Dec 20, 2022 3.474 3.556 3.373 3.474 1,229,535 -0.02(-0.52%)
Dec 19, 2022 3.547 3.620 3.455 3.492 842,954 -0.05(-1.30%)
Dec 16, 2022 3.583 3.657 3.510 3.538 4,573,202 -0.07(-2.03%)
Dec 15, 2022 3.712 3.730 3.574 3.611 848,207 -0.15(-3.90%)
Dec 14, 2022 3.712 3.881 3.693 3.758 1,132,921 +0.05(+1.23%)
Dec 13, 2022 3.840 3.913 3.638 3.712 452,057 -0.03(-0.74%)
Dec 12, 2022 3.648 3.785 3.629 3.739 476,684 +0.13(+3.55%)
Dec 09, 2022 3.620 3.698 3.551 3.611 296,846 -0.06(-1.75%)
Dec 08, 2022 3.630 3.784 3.585 3.675 380,656 +0.07(+2.01%)
Dec 07, 2022 3.548 3.657 3.548 3.603 318,512 -0.03(-0.75%)
Dec 06, 2022 3.621 3.729 3.576 3.630 658,701 -0.01(-0.25%)
Dec 05, 2022 3.775 3.775 3.612 3.639 338,913 -0.16(-4.29%)
Dec 02, 2022 3.720 3.838 3.666 3.802 291,390 +0.06(+1.69%)
Dec 01, 2022 3.739 3.775 3.666 3.739 346,774 +0.01(+0.24%)
Nov 30, 2022 3.530 3.729 3.385 3.729 889,335 +0.16(+4.57%)
Nov 29, 2022 3.612 3.666 3.530 3.567 224,329 -0.06(-1.75%)
Nov 28, 2022 3.594 3.811 3.594 3.630 381,655 -0.05(-1.47%)
Nov 25, 2022 3.576 3.729 3.576 3.684 117,602 +0.09(+2.52%)
Nov 23, 2022 3.567 3.684 3.557 3.594 365,413 -0.03(-0.75%)
Nov 22, 2022 3.594 3.637 3.503 3.621 349,172 +0.05(+1.52%)
Nov 21, 2022 3.666 3.684 3.494 3.567 374,960 -0.13(-3.43%)
Nov 18, 2022 3.666 3.800 3.568 3.693 488,782 +0.15(+4.35%)
Nov 17, 2022 3.476 3.576 3.458 3.539 313,204 -0.05(-1.26%)
Nov 16, 2022 3.757 3.779 3.535 3.585 330,751 -0.18(-4.81%)
Nov 15, 2022 3.802 3.929 3.748 3.766 287,152 +0.06(+1.71%)
Nov 14, 2022 3.901 3.901 3.689 3.702 394,414 -0.25(-6.41%)
Nov 11, 2022 3.557 3.965 3.557 3.956 562,300 +0.42(+11.76%)
Nov 10, 2022 3.413 3.603 3.390 3.539 1,045,171 +0.33(+10.14%)
Nov 09, 2022 3.358 3.385 3.168 3.213 841,864 -0.16(-4.83%)
Nov 08, 2022 3.503 3.548 3.286 3.376 828,468 -0.14(-4.11%)
Nov 07, 2022 3.711 3.725 3.458 3.521 560,692 -0.17(-4.66%)
Nov 04, 2022 3.856 4.055 3.648 3.693 538,689 -0.36(-8.93%)
Nov 03, 2022 4.073 4.155 4.001 4.055 256,301 -0.05(-1.10%)
Nov 02, 2022 4.182 4.282 4.082 4.101 318,992 -0.11(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.