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

Douglas Elliman Inc. Common Stock (NY: DOUG )

1.550 -0.020 (-1.27%)
Official Closing Price Updated: 4:10 PM EST, Jan 13, 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 (%)
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%)
Dec 02, 2024 2.470 2.510 2.230 2.400 1,503,924 -0.14(-5.51%)
Nov 29, 2024 2.450 2.665 2.410 2.540 671,757 +0.16(+6.72%)
Nov 27, 2024 2.640 2.700 2.360 2.380 1,091,827 -0.30(-11.19%)
Nov 26, 2024 2.700 2.805 2.550 2.680 1,247,801 -0.02(-0.74%)
Nov 25, 2024 2.690 2.980 2.670 2.700 1,462,770 +0.05(+1.89%)
Nov 22, 2024 2.550 2.700 2.500 2.650 1,411,994 +0.15(+6.00%)
Nov 21, 2024 2.400 2.570 2.330 2.500 1,229,885 +0.11(+4.60%)
Nov 20, 2024 2.290 2.490 2.210 2.390 1,360,139 +0.12(+5.29%)
Nov 19, 2024 2.090 2.300 2.040 2.270 2,220,542 +0.30(+15.23%)
Nov 18, 2024 2.000 2.075 1.930 1.970 1,167,553 +0.10(+5.35%)
Nov 15, 2024 1.810 1.905 1.810 1.870 374,929 +0.03(+1.63%)
Nov 14, 2024 1.840 1.880 1.760 1.840 383,315 +0.04(+2.22%)
Nov 13, 2024 1.900 1.950 1.790 1.800 719,912 -0.08(-4.26%)
Nov 12, 2024 1.980 1.980 1.850 1.880 365,935 -0.06(-3.09%)
Nov 11, 2024 1.950 2.015 1.920 1.940 535,379 -0.01(-0.51%)
Nov 08, 2024 2.020 2.039 1.890 1.950 511,668 -0.06(-2.99%)
Nov 07, 2024 1.800 2.060 1.800 2.010 799,325 +0.08(+4.15%)
Nov 06, 2024 2.080 2.080 1.775 1.930 2,163,517 -0.14(-6.76%)
Nov 05, 2024 2.020 2.230 1.970 2.070 731,543 +0.03(+1.47%)
Nov 04, 2024 2.030 2.060 1.900 2.040 560,696 +0.02(+0.99%)
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.