Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
DOUG
)
2.050
-0.120 (-5.53%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
2.110
2.150
2.030
2.050
262,971
-0.12(-5.53%)
Aug 26, 2024
1.920
2.215
1.920
2.170
1,381,917
+0.23(+11.86%)
Aug 23, 2024
1.870
1.990
1.840
1.940
632,214
+0.13(+7.18%)
Aug 22, 2024
1.840
1.890
1.780
1.810
599,454
-0.05(-2.69%)
Aug 21, 2024
1.940
1.950
1.830
1.860
310,315
-0.08(-4.12%)
Aug 20, 2024
2.090
2.110
1.840
1.940
651,887
-0.15(-7.18%)
Aug 19, 2024
2.060
2.149
2.060
2.090
470,855
+0.02(+0.97%)
Aug 16, 2024
2.160
2.185
2.035
2.070
825,094
-0.10(-4.61%)
Aug 15, 2024
2.220
2.500
2.100
2.170
1,587,120
-0.07(-3.13%)
Aug 14, 2024
1.960
2.340
1.910
2.240
2,391,525
+0.30(+15.46%)
Aug 13, 2024
1.900
2.015
1.820
1.940
643,118
+0.04(+2.11%)
Aug 12, 2024
1.900
2.010
1.845
1.900
718,953
+0.04(+2.15%)
Aug 09, 2024
1.830
1.920
1.790
1.860
670,904
+0.01(+0.54%)
Aug 08, 2024
1.950
1.950
1.650
1.850
1,254,533
-0.02(-1.07%)
Aug 07, 2024
2.190
2.240
1.860
1.870
1,292,956
-0.28(-13.02%)
Aug 06, 2024
2.050
2.220
2.020
2.150
1,425,987
+0.13(+6.44%)
Aug 05, 2024
1.870
2.080
1.610
2.020
1,716,771
+0.02(+1.00%)
Aug 02, 2024
1.900
2.030
1.770
2.000
1,429,712
+0.04(+2.04%)
Aug 01, 2024
2.050
2.155
1.765
1.960
2,041,755
-0.10(-4.85%)
Jul 31, 2024
2.000
2.180
1.920
2.060
2,406,468
+0.11(+5.64%)
Jul 30, 2024
1.810
1.990
1.775
1.950
1,460,709
+0.13(+7.14%)
Jul 29, 2024
1.820
1.929
1.750
1.820
2,693,811
+0.08(+4.60%)
Jul 26, 2024
1.390
1.800
1.370
1.740
5,815,313
+0.39(+28.89%)
Jul 25, 2024
1.310
1.378
1.280
1.350
391,494
+0.02(+1.50%)
Jul 24, 2024
1.355
1.400
1.298
1.330
503,630
-0.03(-2.21%)
Jul 23, 2024
1.350
1.405
1.330
1.360
365,480
-0.01(-0.73%)
Jul 22, 2024
1.360
1.400
1.300
1.370
461,716
+0.04(+3.01%)
Jul 19, 2024
1.290
1.340
1.270
1.330
254,842
+0.01(+0.76%)
Jul 18, 2024
1.400
1.450
1.300
1.320
697,475
-0.11(-7.69%)
Jul 17, 2024
1.370
1.460
1.360
1.430
919,369
+0.03(+2.14%)
Jul 16, 2024
1.290
1.415
1.290
1.400
1,950,779
+0.13(+10.24%)
Jul 15, 2024
1.250
1.330
1.250
1.270
989,315
+0.02(+1.60%)
Jul 12, 2024
1.280
1.390
1.225
1.250
1,910,612
+0.03(+2.46%)
Jul 11, 2024
1.340
1.370
1.220
1.220
1,616,621
-0.01(-0.81%)
Jul 10, 2024
1.220
1.240
1.170
1.230
2,684,354
+0.06(+5.13%)
Jul 09, 2024
1.130
1.180
1.130
1.170
461,593
+0.04(+3.54%)
Jul 08, 2024
1.050
1.160
1.045
1.130
672,434
+0.08(+7.62%)
Jul 05, 2024
1.080
1.100
1.030
1.050
547,329
-0.02(-1.87%)
Jul 03, 2024
1.060
1.080
1.050
1.070
544,242
+0.03(+2.88%)
Jul 02, 2024
1.370
1.400
1.040
1.040
2,107,993
-0.22(-17.46%)
Jul 01, 2024
1.180
1.415
1.180
1.260
1,717,916
+0.10(+8.62%)
Jun 28, 2024
1.170
1.190
1.075
1.160
11,978,851
-0.01(-0.85%)
Jun 27, 2024
1.180
1.230
1.150
1.170
929,472
+0.02(+1.74%)
Jun 26, 2024
1.150
1.190
1.150
1.150
892,850
-0.01(-0.86%)
Jun 25, 2024
1.100
1.170
1.080
1.160
735,757
+0.05(+4.50%)
Jun 24, 2024
1.100
1.150
1.100
1.110
531,674
+0.01(+0.91%)
Jun 21, 2024
1.150
1.170
1.090
1.100
819,335
-0.05(-4.35%)
Jun 20, 2024
1.030
1.170
1.030
1.150
591,172
+0.09(+8.49%)
Jun 18, 2024
1.050
1.130
1.040
1.060
560,430
+0.02(+1.92%)
Jun 17, 2024
1.100
1.120
1.040
1.040
935,871
-0.07(-6.31%)
Jun 14, 2024
1.080
1.120
1.080
1.110
426,751
+0.01(+0.91%)
Jun 13, 2024
1.080
1.120
1.070
1.100
657,904
+0.00(+0.00%)
Jun 12, 2024
1.160
1.220
1.100
1.100
1,071,512
+0.00(+0.00%)
Jun 11, 2024
1.080
1.120
1.070
1.100
496,058
+0.00(+0.00%)
Jun 10, 2024
1.070
1.130
1.060
1.100
910,493
+0.00(+0.00%)
Jun 07, 2024
1.080
1.110
1.070
1.100
592,319
+0.00(+0.00%)
Jun 06, 2024
1.050
1.110
1.050
1.100
1,618,306
+0.02(+1.85%)
Jun 05, 2024
1.050
1.120
1.040
1.080
1,470,609
+0.02(+1.89%)
Jun 04, 2024
1.040
1.100
1.000
1.060
1,430,819
-0.01(-0.93%)
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
.