Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douglas Elliman Inc. Common Stock (NY: DOUG )

2.180 +0.070 (+3.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 14, 2025 2.130 2.190 2.060 2.180 328,924 +0.07(+3.32%)
Feb 13, 2025 2.020 2.129 1.980 2.110 1,960,410 +0.08(+3.94%)
Feb 12, 2025 1.880 2.050 1.835 2.030 902,678 +0.09(+4.64%)
Feb 11, 2025 1.880 1.965 1.864 1.940 348,110 +0.03(+1.57%)
Feb 10, 2025 1.880 1.920 1.840 1.910 280,677 +0.04(+2.14%)
Feb 07, 2025 1.970 1.975 1.855 1.870 606,049 -0.10(-5.08%)
Feb 06, 2025 1.970 2.010 1.915 1.970 439,891 -0.01(-0.51%)
Feb 05, 2025 1.950 2.015 1.865 1.980 605,863 +0.05(+2.59%)
Feb 04, 2025 1.890 1.940 1.770 1.930 945,449 +0.05(+2.66%)
Feb 03, 2025 1.830 1.940 1.800 1.880 1,519,107 +0.10(+5.62%)
Jan 31, 2025 1.760 1.860 1.740 1.780 599,080 +0.02(+1.14%)
Jan 30, 2025 1.710 1.765 1.709 1.760 325,908 +0.06(+3.53%)
Jan 29, 2025 1.650 1.705 1.650 1.700 507,020 +0.04(+2.41%)
Jan 28, 2025 1.650 1.690 1.630 1.660 573,613 +0.01(+0.61%)
Jan 27, 2025 1.700 1.750 1.635 1.650 834,316 -0.07(-4.07%)
Jan 24, 2025 1.760 1.820 1.720 1.720 463,122 -0.08(-4.44%)
Jan 23, 2025 1.760 1.820 1.710 1.800 530,740 +0.04(+2.27%)
Jan 22, 2025 1.800 1.800 1.715 1.760 514,423 -0.06(-3.30%)
Jan 21, 2025 1.810 1.845 1.790 1.820 633,375 +0.03(+1.68%)
Jan 17, 2025 1.790 1.885 1.780 1.790 880,396 +0.00(+0.00%)
Jan 16, 2025 1.700 1.820 1.670 1.790 1,132,553 +0.12(+7.19%)
Jan 15, 2025 1.640 1.700 1.626 1.670 713,437 +0.09(+5.70%)
Jan 14, 2025 1.590 1.620 1.545 1.580 764,988 +0.03(+1.94%)
Jan 13, 2025 1.550 1.570 1.490 1.550 753,238 -0.02(-1.27%)
Jan 10, 2025 1.580 1.580 1.500 1.570 1,040,887 -0.01(-0.63%)
Jan 08, 2025 1.580 1.600 1.500 1.580 1,224,382 -0.03(-1.86%)
Jan 07, 2025 1.690 1.710 1.550 1.610 845,660 -0.09(-5.29%)
Jan 06, 2025 1.730 1.839 1.670 1.700 881,154 +0.00(+0.00%)
Jan 03, 2025 1.610 1.700 1.610 1.700 504,087 +0.07(+4.29%)
Jan 02, 2025 1.720 1.743 1.600 1.630 779,575 -0.04(-2.40%)
Dec 31, 2024 1.670 0 +0.12(+7.74%)
Dec 30, 2024 1.540 1.575 1.510 1.550 1,327,248 +0.01(+0.65%)
Dec 27, 2024 1.570 1.580 1.490 1.540 1,278,437 -0.05(-3.14%)
Dec 26, 2024 1.600 1.630 1.530 1.590 857,844 -0.04(-2.45%)
Dec 24, 2024 1.570 1.665 1.550 1.630 782,881 +0.04(+2.52%)
Dec 23, 2024 1.710 1.720 1.565 1.590 1,031,858 -0.06(-3.64%)
Dec 20, 2024 1.650 1.735 1.600 1.650 1,348,533 +0.01(+0.61%)
Dec 19, 2024 1.690 1.790 1.640 1.640 1,218,183 -0.05(-2.96%)
Dec 18, 2024 1.900 1.920 1.670 1.690 1,170,332 -0.19(-10.11%)
Dec 17, 2024 1.950 1.970 1.815 1.880 1,020,665 -0.06(-3.09%)
Dec 16, 2024 2.010 2.040 1.880 1.940 934,677 -0.06(-3.00%)
Dec 13, 2024 2.020 2.060 1.965 2.000 521,137 -0.04(-1.96%)
Dec 12, 2024 2.080 2.130 1.990 2.040 794,409 -0.09(-4.23%)
Dec 11, 2024 2.070 2.140 1.995 2.130 1,066,248 +0.10(+4.93%)
Dec 10, 2024 2.130 2.205 2.010 2.030 1,064,400 -0.06(-2.87%)
Dec 09, 2024 2.400 2.470 2.080 2.090 1,775,370 -0.33(-13.64%)
Dec 06, 2024 2.370 2.420 2.285 2.420 781,750 +0.12(+5.22%)
Dec 05, 2024 2.410 2.490 2.290 2.300 751,542 -0.15(-6.12%)
Dec 04, 2024 2.470 2.600 2.404 2.450 846,328 +0.00(+0.00%)
Dec 03, 2024 2.410 2.560 2.410 2.450 749,343 +0.05(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.