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 )

1.770 -0.080 (-4.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 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 (%)
Mar 13, 2025 1.820 1.830 1.745 1.770 463,705 -0.08(-4.32%)
Mar 12, 2025 1.770 1.890 1.730 1.850 702,738 +0.16(+9.47%)
Mar 11, 2025 1.660 1.710 1.565 1.690 890,688 +0.05(+3.05%)
Mar 10, 2025 1.720 1.735 1.560 1.640 1,316,364 -0.07(-4.09%)
Mar 07, 2025 1.680 1.746 1.650 1.710 520,931 +0.01(+0.59%)
Mar 06, 2025 1.780 1.795 1.695 1.700 424,097 -0.10(-5.56%)
Mar 05, 2025 1.610 1.830 1.610 1.800 1,003,718 +0.16(+9.76%)
Mar 04, 2025 1.630 1.680 1.585 1.640 580,050 -0.04(-2.38%)
Mar 03, 2025 1.920 1.920 1.680 1.680 560,717 -0.15(-8.20%)
Feb 28, 2025 1.910 1.920 1.810 1.830 363,265 -0.07(-3.68%)
Feb 27, 2025 1.920 2.000 1.880 1.900 655,293 -0.04(-2.06%)
Feb 26, 2025 1.850 1.950 1.850 1.940 664,282 +0.09(+4.86%)
Feb 25, 2025 1.860 1.885 1.802 1.850 353,126 -0.01(-0.54%)
Feb 24, 2025 1.990 1.990 1.840 1.860 549,064 -0.09(-4.62%)
Feb 21, 2025 2.130 2.130 1.950 1.950 349,486 -0.16(-7.58%)
Feb 20, 2025 2.140 2.145 2.065 2.110 397,447 -0.03(-1.40%)
Feb 19, 2025 2.050 2.160 2.000 2.140 649,717 +0.05(+2.39%)
Feb 18, 2025 2.170 2.188 2.050 2.090 655,049 -0.09(-4.13%)
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%)
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.