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

(NY: DOUG )

1.180 -0.260 (-18.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 5.273 5.443 5.237 5.372 244,699 +0.04(+0.84%)
Jul 28, 2022 5.237 5.372 5.148 5.327 317,143 +0.08(+1.54%)
Jul 27, 2022 5.049 5.282 4.924 5.246 391,764 +0.22(+4.46%)
Jul 26, 2022 5.031 5.130 4.978 5.023 298,943 -0.04(-0.88%)
Jul 25, 2022 5.040 5.091 4.960 5.067 288,035 +0.04(+0.89%)
Jul 22, 2022 5.112 5.121 4.906 5.023 213,659 -0.06(-1.23%)
Jul 21, 2022 5.103 5.148 4.888 5.085 238,394 +0.04(+0.71%)
Jul 20, 2022 4.942 5.134 4.933 5.049 363,325 +0.07(+1.44%)
Jul 19, 2022 4.718 5.005 4.718 4.978 346,907 +0.34(+7.34%)
Jul 18, 2022 4.673 4.772 4.557 4.638 231,046 -0.04(-0.96%)
Jul 15, 2022 4.566 4.709 4.450 4.682 269,837 +0.22(+5.02%)
Jul 14, 2022 4.485 4.512 4.405 4.458 165,038 -0.12(-2.54%)
Jul 13, 2022 4.458 4.584 4.414 4.575 174,090 +0.03(+0.59%)
Jul 12, 2022 4.485 4.611 4.476 4.548 234,916 +0.07(+1.60%)
Jul 11, 2022 4.566 4.600 4.378 4.476 303,250 -0.15(-3.29%)
Jul 08, 2022 4.754 4.781 4.512 4.629 231,894 -0.19(-3.90%)
Jul 07, 2022 4.790 4.861 4.740 4.817 259,836 +0.04(+0.94%)
Jul 06, 2022 4.835 4.915 4.664 4.772 379,423 -0.13(-2.56%)
Jul 05, 2022 4.557 4.897 4.521 4.897 578,449 +0.21(+4.59%)
Jul 01, 2022 4.369 4.718 4.351 4.682 496,898 +0.39(+9.19%)
Jun 30, 2022 4.154 4.315 4.092 4.288 298,621 +0.05(+1.27%)
Jun 29, 2022 4.306 4.333 4.127 4.235 413,122 -0.10(-2.27%)
Jun 28, 2022 4.512 4.566 4.306 4.333 333,103 -0.13(-3.01%)
Jun 27, 2022 4.620 4.655 4.432 4.467 464,829 -0.13(-2.92%)
Jun 24, 2022 4.485 4.700 4.441 4.602 1,092,792 +0.14(+3.21%)
Jun 23, 2022 4.414 4.503 4.302 4.458 345,931 +0.11(+2.47%)
Jun 22, 2022 4.315 4.503 4.315 4.351 433,092 -0.06(-1.42%)
Jun 21, 2022 4.423 4.646 4.405 4.414 354,935 +0.03(+0.61%)
Jun 17, 2022 4.414 4.512 4.351 4.387 1,416,227 +0.02(+0.41%)
Jun 16, 2022 4.342 4.396 4.270 4.369 606,733 -0.12(-2.59%)
Jun 15, 2022 4.503 4.583 4.397 4.485 449,736 +0.02(+0.40%)
Jun 14, 2022 4.361 4.494 4.344 4.468 536,022 +0.10(+2.23%)
Jun 13, 2022 4.476 4.547 4.281 4.370 459,873 -0.18(-3.90%)
Jun 10, 2022 4.636 4.671 4.477 4.547 362,804 -0.16(-3.39%)
Jun 09, 2022 4.911 5.044 4.680 4.707 435,199 -0.23(-4.67%)
Jun 08, 2022 4.999 5.079 4.796 4.937 516,392 -0.12(-2.28%)
Jun 07, 2022 5.044 5.177 4.932 5.053 656,683 -0.04(-0.87%)
Jun 06, 2022 5.203 5.243 5.031 5.097 318,422 +0.02(+0.35%)
Jun 03, 2022 5.141 5.169 5.017 5.079 237,935 -0.11(-2.05%)
Jun 02, 2022 5.132 5.314 5.079 5.186 374,592 +0.05(+1.04%)
Jun 01, 2022 5.097 5.212 5.055 5.132 398,351 +0.04(+0.70%)
May 31, 2022 5.044 5.115 4.734 5.097 921,959 +0.03(+0.52%)
May 27, 2022 4.849 5.124 4.849 5.070 273,783 +0.27(+5.73%)
May 26, 2022 4.645 4.884 4.574 4.796 522,940 +0.16(+3.44%)
May 25, 2022 4.556 4.691 4.547 4.636 463,259 +0.04(+0.97%)
May 24, 2022 4.698 4.742 4.494 4.592 344,699 -0.15(-3.18%)
May 23, 2022 4.618 4.937 4.609 4.742 652,507 +0.12(+2.69%)
May 20, 2022 4.654 4.769 4.450 4.618 467,964 +0.11(+2.36%)
May 19, 2022 4.521 4.654 4.494 4.512 545,159 -0.03(-0.59%)
May 18, 2022 4.769 4.840 4.494 4.539 594,630 -0.38(-7.75%)
May 17, 2022 4.937 5.057 4.871 4.920 947,016 +0.09(+1.83%)
May 16, 2022 4.920 4.999 4.809 4.831 390,318 -0.13(-2.68%)
May 13, 2022 4.734 5.026 4.716 4.964 421,325 +0.27(+5.66%)
May 12, 2022 4.707 4.955 4.552 4.698 527,922 -0.08(-1.67%)
May 11, 2022 4.689 4.955 4.618 4.778 651,522 -0.09(-1.82%)
May 10, 2022 5.079 5.097 4.769 4.867 986,169 -0.07(-1.44%)
May 09, 2022 5.097 5.124 4.898 4.937 394,694 -0.24(-4.62%)
May 06, 2022 5.186 5.416 5.097 5.177 430,956 -0.03(-0.51%)
May 05, 2022 5.381 5.496 5.062 5.203 384,308 -0.28(-5.17%)
May 04, 2022 5.381 5.522 5.203 5.487 427,180 +0.08(+1.48%)
May 03, 2022 5.452 5.558 5.230 5.407 419,618 -0.10(-1.77%)
May 02, 2022 5.372 5.629 5.372 5.505 347,954 +0.13(+2.48%)
Apr 29, 2022 5.576 5.620 5.332 5.372 358,666 -0.25(-4.42%)
Apr 28, 2022 5.620 5.647 5.345 5.620 296,478 +0.11(+1.93%)
Apr 27, 2022 5.478 5.620 5.425 5.514 386,365 +0.03(+0.48%)
Apr 26, 2022 5.647 5.717 5.469 5.487 504,729 -0.23(-4.03%)
Apr 25, 2022 5.709 5.806 5.606 5.717 459,292 -0.04(-0.77%)
Apr 22, 2022 5.939 6.045 5.686 5.762 563,064 -0.22(-3.70%)
Apr 21, 2022 6.054 6.134 5.895 5.983 410,016 -0.04(-0.59%)
Apr 20, 2022 6.125 6.170 6.001 6.019 348,752 -0.09(-1.45%)
Apr 19, 2022 5.904 6.214 5.895 6.108 389,501 +0.21(+3.61%)
Apr 18, 2022 6.152 6.156 5.895 5.895 607,105 -0.32(-5.14%)
Apr 14, 2022 6.311 6.480 6.187 6.214 269,436 -0.05(-0.85%)
Apr 13, 2022 6.028 6.289 6.022 6.267 310,143 +0.24(+3.97%)
Apr 12, 2022 6.054 6.257 6.010 6.028 342,982 -0.02(-0.29%)
Apr 11, 2022 6.037 6.125 5.939 6.045 515,199 -0.04(-0.73%)
Apr 08, 2022 6.205 6.276 6.081 6.090 508,713 -0.10(-1.58%)
Apr 07, 2022 6.205 6.436 6.063 6.187 706,182 +0.09(+1.45%)
Apr 06, 2022 6.249 6.276 5.966 6.099 785,896 -0.21(-3.37%)
Apr 05, 2022 6.515 6.515 6.285 6.311 409,445 -0.12(-1.79%)
Apr 04, 2022 6.533 6.586 6.365 6.427 251,535 -0.11(-1.63%)
Apr 01, 2022 6.489 6.568 6.431 6.533 463,442 +0.06(+0.96%)
Mar 31, 2022 6.533 6.648 6.453 6.471 438,837 -0.01(-0.14%)
Mar 30, 2022 6.834 6.879 6.471 6.480 333,911 -0.36(-5.31%)
Mar 29, 2022 6.604 6.888 6.533 6.843 567,252 +0.36(+5.61%)
Mar 28, 2022 6.444 6.489 6.347 6.480 307,918 +0.01(+0.14%)
Mar 25, 2022 6.409 6.489 6.294 6.471 318,598 -0.02(-0.27%)
Mar 24, 2022 6.480 6.506 6.240 6.489 410,731 -0.03(-0.41%)
Mar 23, 2022 6.471 6.666 6.356 6.515 383,610 -0.04(-0.68%)
Mar 22, 2022 6.914 7.003 6.498 6.560 591,618 -0.36(-5.25%)
Mar 21, 2022 6.790 6.967 6.613 6.923 537,365 +0.13(+1.96%)
Mar 18, 2022 7.415 7.477 6.755 6.790 3,123,544 -0.56(-7.66%)
Mar 17, 2022 6.684 7.433 6.649 7.354 954,132 +0.74(+11.19%)
Mar 16, 2022 6.094 6.632 6.041 6.614 1,008,748 +0.66(+11.09%)
Mar 15, 2022 6.033 6.059 5.813 5.953 715,825 +0.08(+1.35%)
Mar 14, 2022 5.909 5.936 5.777 5.874 680,706 +0.00(+0.00%)
Mar 11, 2022 6.288 6.288 5.821 5.874 853,303 -0.39(-6.19%)
Mar 10, 2022 6.165 6.315 6.033 6.262 376,501 +0.05(+0.85%)
Mar 09, 2022 6.209 6.359 6.094 6.209 402,547 +0.25(+4.14%)
Mar 08, 2022 6.015 6.138 5.804 5.962 830,424 +0.17(+2.89%)
Mar 07, 2022 6.121 6.121 5.724 5.795 721,841 -0.26(-4.36%)
Mar 04, 2022 6.473 6.535 5.918 6.059 619,655 -0.43(-6.65%)
Mar 03, 2022 6.614 6.755 6.468 6.491 367,198 -0.11(-1.73%)
Mar 02, 2022 6.473 6.896 6.447 6.605 707,159 +0.28(+4.46%)
Mar 01, 2022 6.676 6.824 6.200 6.323 629,764 -0.32(-4.77%)
Feb 28, 2022 6.403 6.658 6.350 6.640 607,912 +0.26(+4.00%)
Feb 25, 2022 6.429 6.451 6.209 6.385 497,253 +0.00(+0.00%)
Feb 24, 2022 5.901 6.403 5.883 6.385 847,578 +0.44(+7.41%)
Feb 23, 2022 6.130 6.209 5.936 5.945 489,254 -0.17(-2.74%)
Feb 22, 2022 5.927 6.226 5.855 6.112 604,834 +0.12(+2.06%)
Feb 18, 2022 5.989 0 -0.24(-3.82%)
Feb 17, 2022 6.438 6.535 6.147 6.226 542,824 -0.33(-5.10%)
Feb 16, 2022 6.737 6.755 6.464 6.561 262,719 -0.21(-3.12%)
Feb 15, 2022 6.579 6.816 6.504 6.772 261,006 +0.32(+4.91%)
Feb 14, 2022 6.341 6.667 6.235 6.455 404,805 +0.11(+1.81%)
Feb 11, 2022 6.121 6.411 6.077 6.341 536,880 +0.28(+4.65%)
Feb 10, 2022 6.253 6.438 6.015 6.059 807,987 -0.41(-6.27%)
Feb 09, 2022 6.570 6.632 6.359 6.464 417,576 -0.05(-0.81%)
Feb 08, 2022 6.517 6.605 6.341 6.517 320,136 -0.09(-1.33%)
Feb 07, 2022 6.094 6.676 6.083 6.605 580,971 +0.44(+7.14%)
Feb 04, 2022 6.165 6.235 5.945 6.165 639,201 -0.04(-0.57%)
Feb 03, 2022 6.526 6.174 6.200 495,183 -0.43(-6.51%)
Feb 02, 2022 6.790 6.922 6.535 6.632 600,918 -0.16(-2.33%)
Feb 01, 2022 6.790 7.107 6.658 6.790 448,545 -0.04(-0.64%)
Jan 31, 2022 6.473 6.834 1,099,675 +0.33(+5.01%)
Jan 28, 2022 6.570 6.649 6.323 6.508 660,131 -0.11(-1.73%)
Jan 27, 2022 7.169 7.169 6.605 6.623 480,772 -0.54(-7.50%)
Jan 26, 2022 7.512 7.812 7.125 7.160 498,897 -0.35(-4.69%)
Jan 25, 2022 7.274 7.706 7.169 7.512 674,730 +0.00(+0.00%)
Jan 24, 2022 7.970 8.014 7.134 7.512 632,415 -0.63(-7.68%)
Jan 21, 2022 8.463 8.631 8.076 8.138 484,800 -0.47(-5.42%)
Jan 20, 2022 8.657 8.895 8.534 8.604 481,724 -0.15(-1.71%)
Jan 19, 2022 9.001 9.177 8.684 8.754 537,124 -0.24(-2.64%)
Jan 18, 2022 9.177 9.335 8.939 8.992 540,851 -0.38(-4.04%)
Jan 14, 2022 9.370 0 +0.22(+2.41%)
Jan 13, 2022 8.965 9.221 8.516 9.150 860,709 +0.11(+1.17%)
Jan 12, 2022 8.807 9.150 8.736 9.045 797,953 +0.22(+2.49%)
Jan 11, 2022 8.296 8.842 8.217 8.824 1,013,028 +0.53(+6.37%)
Jan 10, 2022 8.560 8.807 8.287 8.296 821,509 -0.51(-5.80%)
Jan 07, 2022 8.754 9.009 8.736 8.807 890,653 -0.13(-1.48%)
Jan 06, 2022 8.807 9.150 8.728 8.939 880,328 +0.06(+0.69%)
Jan 05, 2022 9.194 9.300 8.833 8.877 1,255,020 -0.39(-4.18%)
Jan 04, 2022 9.608 9.688 8.807 9.265 2,210,106 -0.32(-3.31%)
Jan 03, 2022 9.793 10.07 9.494 9.582 1,549,383 -0.55(-5.39%)
Dec 31, 2021 10.57 10.62 9.830 10.13 1,816,492 -0.55(-5.19%)
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.