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

(NY: DOUG )

1.410 +0.020 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 4.360 4.360 4.127 4.127 680,433 -0.20(-4.55%)
Aug 30, 2022 4.611 4.611 4.315 4.324 323,990 -0.28(-6.03%)
Aug 29, 2022 4.575 4.655 4.521 4.602 282,715 -0.05(-1.15%)
Aug 26, 2022 4.870 4.870 4.566 4.655 313,942 -0.22(-4.59%)
Aug 25, 2022 4.808 4.879 4.700 4.879 360,153 +0.06(+1.30%)
Aug 24, 2022 4.960 5.031 4.772 4.817 230,881 -0.17(-3.41%)
Aug 23, 2022 5.005 5.112 4.960 4.987 215,404 -0.02(-0.36%)
Aug 22, 2022 5.157 5.219 4.969 5.005 206,619 -0.23(-4.44%)
Aug 19, 2022 5.399 5.461 5.157 5.237 430,539 -0.23(-4.26%)
Aug 18, 2022 5.381 5.501 5.381 5.470 180,603 +0.07(+1.33%)
Aug 17, 2022 5.336 5.519 5.255 5.399 327,320 +0.01(+0.17%)
Aug 16, 2022 5.255 5.452 5.228 5.390 247,781 +0.08(+1.52%)
Aug 15, 2022 5.354 5.430 5.282 5.309 245,423 -0.05(-1.00%)
Aug 12, 2022 5.255 5.367 5.121 5.363 292,400 +0.22(+4.36%)
Aug 11, 2022 5.175 5.179 4.997 5.139 326,349 +0.11(+2.14%)
Aug 10, 2022 4.897 5.121 4.808 5.031 601,024 +0.23(+4.85%)
Aug 09, 2022 5.094 5.094 4.705 4.799 380,242 -0.32(-6.29%)
Aug 08, 2022 5.085 5.327 5.005 5.121 929,751 +0.02(+0.35%)
Aug 05, 2022 5.166 5.399 4.705 5.103 563,438 -0.50(-8.95%)
Aug 04, 2022 5.363 5.613 5.363 5.604 395,602 +0.24(+4.51%)
Aug 03, 2022 5.282 5.425 5.282 5.363 163,543 +0.12(+2.22%)
Aug 02, 2022 5.246 5.407 5.219 5.246 252,380 -0.03(-0.51%)
Aug 01, 2022 5.273 5.399 5.202 5.273 309,741 -0.10(-1.83%)
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%)
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.