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

(NY: DOUG )

1.880 -0.100 (-5.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2023 3.975 4.031 3.900 3.956 574,534 -0.07(-1.63%)
Feb 27, 2023 4.088 4.134 3.970 4.022 267,343 -0.02(-0.46%)
Feb 24, 2023 4.088 4.181 4.003 4.041 341,313 -0.12(-2.93%)
Feb 23, 2023 4.284 4.341 4.050 4.163 439,051 -0.08(-1.99%)
Feb 22, 2023 4.519 4.571 4.228 4.247 462,466 -0.27(-6.02%)
Feb 21, 2023 4.641 4.688 4.453 4.519 245,868 -0.22(-4.55%)
Feb 17, 2023 4.838 4.847 4.631 4.734 307,685 -0.07(-1.37%)
Feb 16, 2023 4.725 4.866 4.697 4.800 204,547 -0.03(-0.58%)
Feb 15, 2023 4.734 4.828 4.697 4.828 199,513 +0.05(+0.98%)
Feb 14, 2023 4.744 4.875 4.716 4.781 259,295 +0.01(+0.20%)
Feb 13, 2023 4.716 4.856 4.622 4.772 339,990 +0.07(+1.39%)
Feb 10, 2023 4.528 4.744 4.481 4.706 355,239 +0.15(+3.29%)
Feb 09, 2023 4.781 4.781 4.556 4.556 360,611 -0.08(-1.62%)
Feb 08, 2023 4.575 4.650 4.509 4.631 227,360 -0.04(-0.80%)
Feb 07, 2023 4.744 4.753 4.538 4.669 277,460 -0.09(-1.97%)
Feb 06, 2023 4.706 4.772 4.627 4.763 458,481 +0.01(+0.20%)
Feb 03, 2023 4.744 4.848 4.697 4.753 487,362 -0.10(-2.12%)
Feb 02, 2023 4.688 4.941 4.642 4.856 734,570 +0.26(+5.71%)
Feb 01, 2023 4.378 4.622 4.341 4.594 548,008 +0.23(+5.15%)
Jan 31, 2023 4.388 4.434 4.331 4.369 450,786 +0.02(+0.43%)
Jan 30, 2023 4.359 4.420 4.280 4.350 227,645 +0.00(+0.00%)
Jan 27, 2023 4.425 4.453 4.350 4.350 234,247 -0.07(-1.69%)
Jan 26, 2023 4.397 4.425 4.322 4.425 199,488 +0.07(+1.72%)
Jan 25, 2023 4.191 4.373 4.106 4.350 194,536 +0.09(+2.20%)
Jan 24, 2023 4.200 4.350 4.186 4.256 167,956 -0.05(-1.09%)
Jan 23, 2023 4.313 4.331 4.238 4.303 209,164 -0.01(-0.22%)
Jan 20, 2023 4.331 4.341 4.228 4.313 284,296 +0.05(+1.10%)
Jan 19, 2023 4.313 4.317 4.181 4.266 239,991 -0.07(-1.52%)
Jan 18, 2023 4.294 4.416 4.247 4.331 499,674 +0.06(+1.32%)
Jan 17, 2023 4.116 4.298 4.059 4.275 432,890 +0.16(+3.87%)
Jan 13, 2023 4.031 4.163 4.003 4.116 291,236 +0.05(+1.15%)
Jan 12, 2023 3.994 4.078 3.928 4.069 246,065 +0.09(+2.36%)
Jan 11, 2023 3.872 4.003 3.853 3.975 286,027 +0.14(+3.67%)
Jan 10, 2023 3.928 3.975 3.788 3.834 337,533 -0.15(-3.76%)
Jan 09, 2023 3.984 4.050 3.947 3.984 316,674 -0.03(-0.70%)
Jan 06, 2023 3.872 4.031 3.816 4.013 419,580 +0.18(+4.65%)
Jan 05, 2023 3.853 3.877 3.750 3.834 280,114 -0.04(-0.97%)
Jan 04, 2023 3.975 3.989 3.863 3.872 505,807 -0.09(-2.36%)
Jan 03, 2023 3.844 3.975 3.816 3.966 435,166 +0.15(+3.93%)
Dec 30, 2022 3.750 3.844 3.750 3.816 380,855 +0.02(+0.49%)
Dec 29, 2022 3.684 3.909 3.638 3.797 440,156 +0.11(+3.05%)
Dec 28, 2022 3.656 3.713 3.647 3.684 579,695 +0.00(+0.00%)
Dec 27, 2022 3.656 3.713 3.638 3.684 590,726 +0.00(+0.00%)
Dec 23, 2022 3.703 3.792 3.666 3.684 410,174 -0.05(-1.26%)
Dec 22, 2022 3.609 3.750 3.553 3.731 474,831 +0.08(+2.05%)
Dec 21, 2022 3.600 3.666 3.544 3.656 553,458 +0.10(+2.90%)
Dec 20, 2022 3.553 3.638 3.450 3.553 1,201,968 -0.02(-0.52%)
Dec 19, 2022 3.628 3.703 3.534 3.572 824,054 -0.05(-1.30%)
Dec 16, 2022 3.666 3.741 3.591 3.619 4,470,666 -0.08(-2.03%)
Dec 15, 2022 3.797 3.816 3.656 3.694 829,189 -0.15(-3.90%)
Dec 14, 2022 3.797 3.970 3.778 3.844 1,107,520 +0.05(+1.23%)
Dec 13, 2022 3.928 4.003 3.722 3.797 441,922 -0.03(-0.74%)
Dec 12, 2022 3.731 3.872 3.713 3.825 465,996 +0.13(+3.55%)
Dec 09, 2022 3.703 3.783 3.633 3.694 290,190 -0.07(-1.80%)
Dec 08, 2022 3.715 3.873 3.669 3.762 371,900 +0.07(+2.01%)
Dec 07, 2022 3.632 3.743 3.632 3.688 311,186 -0.03(-0.75%)
Dec 06, 2022 3.706 3.817 3.660 3.715 643,550 -0.01(-0.25%)
Dec 05, 2022 3.864 3.864 3.697 3.725 331,117 -0.17(-4.29%)
Dec 02, 2022 3.808 3.928 3.752 3.891 284,688 +0.06(+1.70%)
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.