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

(NY: DOUG )

1.440 +0.030 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2023 1.900 2.060 1.800 1.950 4,949,606 +0.07(+3.72%)
Nov 29, 2023 1.750 1.980 1.740 1.880 1,007,509 +0.20(+11.90%)
Nov 28, 2023 1.620 1.690 1.595 1.680 944,129 +0.05(+3.07%)
Nov 27, 2023 1.650 1.705 1.580 1.630 660,852 +0.00(+0.00%)
Nov 24, 2023 1.620 1.665 1.610 1.630 469,161 -0.01(-0.61%)
Nov 22, 2023 1.630 1.695 1.610 1.640 621,098 +0.02(+1.23%)
Nov 21, 2023 1.720 1.720 1.610 1.620 708,647 -0.10(-5.81%)
Nov 20, 2023 1.700 1.750 1.630 1.720 600,665 +0.06(+3.61%)
Nov 17, 2023 1.780 1.780 1.650 1.660 780,260 -0.08(-4.60%)
Nov 16, 2023 1.890 1.890 1.720 1.740 539,701 -0.16(-8.42%)
Nov 15, 2023 2.010 2.050 1.850 1.900 1,097,852 -0.13(-6.40%)
Nov 14, 2023 1.870 2.040 1.821 2.030 701,913 +0.22(+12.15%)
Nov 13, 2023 1.600 1.830 1.570 1.810 844,947 +0.21(+13.12%)
Nov 10, 2023 1.700 1.700 1.580 1.600 1,056,540 -0.12(-6.98%)
Nov 09, 2023 1.810 1.835 1.675 1.720 588,238 -0.07(-3.91%)
Nov 08, 2023 1.800 1.815 1.660 1.790 698,929 -0.06(-3.24%)
Nov 07, 2023 1.770 1.860 1.770 1.850 365,191 +0.07(+3.93%)
Nov 06, 2023 1.850 1.850 1.760 1.780 417,048 -0.06(-3.26%)
Nov 03, 2023 1.750 1.920 1.740 1.840 922,412 +0.14(+8.24%)
Nov 02, 2023 1.700 1.735 1.575 1.700 1,080,900 +0.06(+3.66%)
Nov 01, 2023 1.750 1.775 1.640 1.640 693,913 -0.13(-7.34%)
Oct 31, 2023 1.730 1.795 1.650 1.770 519,296 +0.03(+1.72%)
Oct 30, 2023 1.790 1.820 1.670 1.740 696,708 -0.03(-1.69%)
Oct 27, 2023 1.860 1.865 1.750 1.770 414,732 -0.10(-5.35%)
Oct 26, 2023 1.800 1.900 1.800 1.870 370,865 +0.06(+3.31%)
Oct 25, 2023 1.880 1.880 1.790 1.810 497,753 -0.09(-4.74%)
Oct 24, 2023 1.920 1.985 1.900 1.900 343,370 +0.01(+0.53%)
Oct 23, 2023 1.960 1.975 1.890 1.890 347,869 -0.08(-4.06%)
Oct 20, 2023 2.020 2.020 1.950 1.970 393,976 -0.04(-1.99%)
Oct 19, 2023 2.060 2.090 1.990 2.010 590,152 -0.05(-2.43%)
Oct 18, 2023 2.110 2.130 2.050 2.060 357,134 -0.09(-4.19%)
Oct 17, 2023 2.090 2.170 2.080 2.150 447,535 +0.05(+2.38%)
Oct 16, 2023 2.100 2.140 2.050 2.100 353,508 +0.01(+0.48%)
Oct 13, 2023 2.160 2.170 2.055 2.090 378,198 -0.08(-3.69%)
Oct 12, 2023 2.150 2.175 2.150 2.170 169,784 -0.01(-0.46%)
Oct 11, 2023 2.240 2.245 2.170 2.180 262,280 -0.02(-0.91%)
Oct 10, 2023 2.190 2.235 2.175 2.200 340,388 +0.00(+0.00%)
Oct 09, 2023 2.150 2.240 2.150 2.200 348,025 +0.01(+0.46%)
Oct 06, 2023 2.110 2.200 2.100 2.190 462,244 +0.05(+2.34%)
Oct 05, 2023 2.100 2.160 2.060 2.140 476,781 +0.03(+1.42%)
Oct 04, 2023 2.080 2.150 2.060 2.110 312,055 +0.02(+0.96%)
Oct 03, 2023 2.180 2.250 2.085 2.090 497,808 -0.09(-4.13%)
Oct 02, 2023 2.270 2.274 2.180 2.180 351,516 -0.08(-3.54%)
Sep 29, 2023 2.220 2.300 2.210 2.260 293,686 +0.08(+3.67%)
Sep 28, 2023 2.230 2.256 2.120 2.180 293,581 -0.05(-2.24%)
Sep 27, 2023 2.310 2.310 2.210 2.230 219,695 -0.06(-2.62%)
Sep 26, 2023 2.290 2.340 2.275 2.290 343,006 -0.03(-1.29%)
Sep 25, 2023 2.290 2.340 2.320 2.320 243,356 +0.03(+1.31%)
Sep 22, 2023 2.290 2.320 2.285 2.290 342,120 +0.00(+0.00%)
Sep 21, 2023 2.300 2.328 2.275 2.290 482,888 -0.03(-1.29%)
Sep 20, 2023 2.340 2.395 2.310 2.320 226,463 -0.01(-0.43%)
Sep 19, 2023 2.340 2.425 2.310 2.330 243,323 +0.00(+0.00%)
Sep 18, 2023 2.290 2.355 2.240 2.330 254,916 +0.06(+2.64%)
Sep 15, 2023 2.310 2.320 2.240 2.270 1,270,496 -0.06(-2.58%)
Sep 14, 2023 2.290 2.345 2.265 2.330 308,387 +0.06(+2.64%)
Sep 13, 2023 2.380 2.380 2.260 2.270 374,546 -0.13(-5.42%)
Sep 12, 2023 2.450 2.480 2.390 2.400 307,999 -0.07(-2.83%)
Sep 11, 2023 2.510 2.540 2.460 2.470 280,306 -0.03(-1.20%)
Sep 08, 2023 2.480 2.510 2.440 2.500 262,054 +0.04(+1.63%)
Sep 07, 2023 2.450 2.500 2.415 2.460 602,104 -0.03(-1.20%)
Sep 06, 2023 2.430 2.540 2.373 2.490 457,511 +0.12(+5.06%)
Sep 05, 2023 2.510 2.600 2.325 2.370 543,077 -0.27(-10.23%)
Sep 01, 2023 2.550 2.650 2.550 2.640 649,523 +0.13(+5.18%)
Aug 31, 2023 2.470 2.590 2.470 2.510 436,479 +0.04(+1.62%)
Aug 30, 2023 2.440 2.540 2.425 2.470 522,350 +0.01(+0.41%)
Aug 29, 2023 2.440 2.500 2.410 2.460 309,288 +0.01(+0.41%)
Aug 28, 2023 2.450 2.525 2.415 2.450 430,866 -0.01(-0.41%)
Aug 25, 2023 2.420 2.525 2.420 2.460 378,349 +0.07(+2.93%)
Aug 24, 2023 2.410 2.477 2.375 2.390 815,704 -0.01(-0.42%)
Aug 23, 2023 2.230 2.430 2.210 2.400 915,868 +0.23(+10.60%)
Aug 22, 2023 2.060 2.170 2.040 2.170 699,772 +0.14(+6.90%)
Aug 21, 2023 2.040 2.100 2.020 2.030 468,085 -0.01(-0.49%)
Aug 18, 2023 2.090 2.127 2.040 2.040 774,295 -0.08(-3.77%)
Aug 17, 2023 2.150 2.175 2.070 2.120 464,290 +0.01(+0.47%)
Aug 16, 2023 2.170 2.210 2.110 2.110 308,304 -0.08(-3.65%)
Aug 15, 2023 2.260 2.290 2.120 2.190 715,540 -0.10(-4.37%)
Aug 14, 2023 2.360 2.390 2.240 2.290 1,347,312 -0.06(-2.55%)
Aug 11, 2023 2.220 2.370 2.200 2.350 1,116,067 +0.14(+6.33%)
Aug 10, 2023 2.130 2.315 2.125 2.210 884,931 +0.09(+4.25%)
Aug 09, 2023 2.310 2.320 2.110 2.120 586,977 -0.20(-8.62%)
Aug 08, 2023 2.270 2.320 2.070 2.320 978,873 +0.18(+8.41%)
Aug 07, 2023 2.140 2.150 2.100 2.140 407,639 +0.05(+2.39%)
Aug 04, 2023 2.120 2.190 2.090 2.090 821,733 -0.03(-1.42%)
Aug 03, 2023 2.150 2.210 2.120 2.120 443,933 -0.05(-2.30%)
Aug 02, 2023 2.180 2.185 2.120 2.170 416,652 -0.04(-1.81%)
Aug 01, 2023 2.200 2.230 2.110 2.210 671,177 +0.00(+0.00%)
Jul 31, 2023 2.150 2.240 2.110 2.210 456,634 +0.07(+3.27%)
Jul 28, 2023 2.180 2.190 2.130 2.140 572,811 -0.02(-0.93%)
Jul 27, 2023 2.360 2.360 2.150 2.160 618,042 -0.19(-8.09%)
Jul 26, 2023 2.300 2.370 2.300 2.350 456,719 +0.04(+1.73%)
Jul 25, 2023 2.360 2.420 2.310 2.310 827,233 -0.04(-1.70%)
Jul 24, 2023 2.210 2.360 2.200 2.350 1,264,959 +0.13(+5.86%)
Jul 21, 2023 2.210 2.270 2.120 2.220 1,157,298 +0.03(+1.37%)
Jul 20, 2023 2.270 2.270 2.140 2.190 880,882 -0.09(-3.95%)
Jul 19, 2023 2.440 2.440 2.260 2.280 680,392 -0.13(-5.39%)
Jul 18, 2023 2.460 2.490 2.410 2.410 768,872 -0.07(-2.82%)
Jul 17, 2023 2.480 2.510 2.400 2.480 519,973 +0.01(+0.40%)
Jul 14, 2023 2.570 2.570 2.445 2.470 588,265 -0.09(-3.52%)
Jul 13, 2023 2.500 2.570 2.470 2.560 1,016,432 +0.06(+2.40%)
Jul 12, 2023 2.440 2.520 2.420 2.500 1,264,222 +0.10(+4.17%)
Jul 11, 2023 2.210 2.400 2.190 2.400 2,182,224 +0.19(+8.60%)
Jul 10, 2023 2.100 2.250 2.070 2.210 1,042,424 +0.11(+5.24%)
Jul 07, 2023 2.100 2.160 2.100 2.100 1,057,466 +0.00(+0.00%)
Jul 06, 2023 2.160 2.170 2.100 2.100 1,053,764 -0.09(-4.11%)
Jul 05, 2023 2.200 2.270 2.180 2.190 688,488 -0.03(-1.35%)
Jul 03, 2023 2.230 2.260 2.190 2.220 423,996 +0.00(+0.00%)
Jun 30, 2023 2.220 2.295 2.170 2.220 914,312 +0.01(+0.45%)
Jun 29, 2023 2.110 2.255 2.100 2.210 992,086 +0.11(+5.24%)
Jun 28, 2023 2.160 2.230 2.100 2.100 1,155,648 -0.06(-2.78%)
Jun 27, 2023 2.190 2.230 2.140 2.160 548,047 -0.03(-1.37%)
Jun 26, 2023 2.180 2.280 2.165 2.190 873,163 +0.04(+1.86%)
Jun 23, 2023 2.150 2.220 2.100 2.150 1,654,148 -0.06(-2.71%)
Jun 22, 2023 2.160 2.230 2.080 2.210 1,113,827 +0.02(+0.91%)
Jun 21, 2023 2.200 2.270 2.130 2.190 1,268,323 +0.04(+1.75%)
Jun 20, 2023 2.283 2.283 2.078 2.152 1,926,904 -0.12(-5.33%)
Jun 16, 2023 2.451 2.478 2.260 2.274 18,075,664 -0.14(-5.79%)
Jun 15, 2023 2.432 2.432 2.255 2.413 2,301,589 -0.22(-8.48%)
May 08, 2023 2.702 2.702 2.506 2.637 384,725 -0.05(-1.74%)
May 05, 2023 2.506 2.744 2.506 2.683 644,929 +0.25(+10.34%)
May 04, 2023 2.562 2.562 2.376 2.432 652,191 -0.14(-5.43%)
May 03, 2023 2.711 2.735 2.572 2.572 543,153 -0.13(-4.83%)
May 02, 2023 2.805 2.851 2.665 2.702 281,119 -0.12(-4.29%)
May 01, 2023 2.963 3.010 2.791 2.823 425,023 -0.15(-5.02%)
Apr 28, 2023 2.916 3.056 2.899 2.972 261,688 +0.04(+1.27%)
Apr 27, 2023 2.814 2.977 2.814 2.935 308,846 +0.13(+4.65%)
Apr 26, 2023 2.777 2.823 2.767 2.805 229,479 -0.01(-0.33%)
Apr 25, 2023 2.805 2.861 2.777 2.814 451,916 -0.05(-1.63%)
Apr 24, 2023 2.851 2.893 2.805 2.861 349,467 -0.01(-0.32%)
Apr 21, 2023 2.982 2.986 2.842 2.870 294,223 -0.10(-3.45%)
Apr 20, 2023 2.972 3.014 2.935 2.972 277,071 -0.04(-1.24%)
Apr 19, 2023 2.982 3.070 2.968 3.010 305,946 +0.01(+0.31%)
Apr 18, 2023 3.056 3.066 2.963 3.000 205,858 -0.07(-2.13%)
Apr 17, 2023 2.926 3.084 2.907 3.066 335,502 +0.15(+5.11%)
Apr 14, 2023 2.898 2.972 2.851 2.916 263,311 +0.02(+0.64%)
Apr 13, 2023 2.805 2.916 2.795 2.898 328,316 +0.10(+3.67%)
Apr 12, 2023 2.954 3.028 2.786 2.795 518,929 -0.12(-4.15%)
Apr 11, 2023 2.823 2.949 2.823 2.916 740,719 +0.10(+3.64%)
Apr 10, 2023 2.795 2.861 2.758 2.814 646,242 +0.00(+0.00%)
Apr 06, 2023 2.823 2.842 2.767 2.814 499,567 -0.01(-0.33%)
Apr 05, 2023 2.851 2.907 2.805 2.823 542,018 -0.07(-2.26%)
Apr 04, 2023 2.851 3.019 2.823 2.888 645,260 +0.06(+1.97%)
Apr 03, 2023 2.907 2.944 2.800 2.833 511,490 -0.07(-2.25%)
Mar 31, 2023 2.861 2.926 2.847 2.898 381,693 +0.07(+2.30%)
Mar 30, 2023 2.861 2.949 2.823 2.833 360,088 -0.01(-0.33%)
Mar 29, 2023 2.879 2.926 2.791 2.842 511,114 +0.01(+0.33%)
Mar 28, 2023 2.879 2.912 2.805 2.833 351,728 -0.08(-2.88%)
Mar 27, 2023 2.870 2.954 2.823 2.916 507,827 +0.11(+3.99%)
Mar 24, 2023 2.749 2.842 2.694 2.805 957,794 +0.01(+0.33%)
Mar 23, 2023 2.823 2.837 2.767 2.795 961,009 +0.00(+0.00%)
Mar 22, 2023 2.786 2.879 2.721 2.795 791,425 +0.00(+0.00%)
Mar 21, 2023 2.777 2.864 2.731 2.795 943,304 +0.09(+3.39%)
Mar 20, 2023 2.740 2.846 2.639 2.704 1,245,530 -0.02(-0.67%)
Mar 17, 2023 2.786 2.814 2.598 2.722 2,214,371 -0.08(-2.94%)
Mar 16, 2023 2.850 2.905 2.786 2.804 527,404 -0.12(-4.08%)
Mar 15, 2023 2.786 2.988 2.768 2.924 795,483 +0.06(+2.24%)
Mar 14, 2023 3.061 3.079 2.850 2.859 923,779 -0.08(-2.80%)
Mar 13, 2023 3.052 3.052 2.924 2.942 745,061 -0.18(-5.87%)
Mar 10, 2023 3.620 3.620 3.107 3.125 921,911 -0.58(-15.59%)
Mar 09, 2023 3.877 3.923 3.638 3.703 317,510 -0.16(-4.04%)
Mar 08, 2023 3.739 3.858 3.730 3.858 342,339 +0.07(+1.94%)
Mar 07, 2023 3.776 3.849 3.748 3.785 212,712 +0.01(+0.24%)
Mar 06, 2023 3.978 3.978 3.684 3.776 857,147 -0.20(-5.07%)
Mar 03, 2023 3.923 4.000 3.886 3.978 286,118 +0.10(+2.60%)
Mar 02, 2023 3.776 3.923 3.730 3.877 252,304 +0.03(+0.71%)
Mar 01, 2023 3.858 3.895 3.776 3.849 302,033 -0.02(-0.47%)
Feb 28, 2023 3.886 3.941 3.813 3.868 587,711 -0.06(-1.63%)
Feb 27, 2023 3.996 4.041 3.881 3.932 273,475 -0.02(-0.46%)
Feb 24, 2023 3.996 4.088 3.913 3.950 349,141 -0.12(-2.93%)
Feb 23, 2023 4.188 4.243 3.959 4.069 449,121 -0.08(-1.99%)
Feb 22, 2023 4.417 4.469 4.133 4.152 473,073 -0.27(-6.02%)
Feb 21, 2023 4.537 4.582 4.353 4.417 251,507 -0.21(-4.55%)
Feb 17, 2023 4.729 4.738 4.527 4.628 314,742 -0.06(-1.37%)
Feb 16, 2023 4.619 4.757 4.592 4.692 209,239 -0.03(-0.58%)
Feb 15, 2023 4.628 4.720 4.592 4.720 204,089 +0.05(+0.98%)
Feb 14, 2023 4.637 4.766 4.610 4.674 265,242 +0.01(+0.20%)
Feb 13, 2023 4.610 4.747 4.518 4.665 347,788 +0.06(+1.39%)
Feb 10, 2023 4.427 4.637 4.381 4.601 363,386 +0.15(+3.29%)
Feb 09, 2023 4.674 4.674 4.454 4.454 368,881 -0.07(-1.62%)
Feb 08, 2023 4.472 4.546 4.408 4.527 232,574 -0.04(-0.80%)
Feb 07, 2023 4.637 4.647 4.436 4.564 283,823 -0.09(-1.97%)
Feb 06, 2023 4.601 4.665 4.523 4.656 468,997 +0.01(+0.20%)
Feb 03, 2023 4.637 4.739 4.592 4.647 498,540 -0.10(-2.12%)
Feb 02, 2023 4.582 4.830 4.538 4.747 751,417 +0.26(+5.71%)
Feb 01, 2023 4.280 4.518 4.243 4.491 560,576 +0.22(+5.15%)
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%)
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.