Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 93.73 | -2.19 | -2.28% | 95.11 | 96.00 | 92.04 | 260,553 |
| Apr 17 2024 | 95.92 | -3.54 | -3.56% | 99.04 | 99.57 | 95.83 | 248,007 |
| Apr 16 2024 | 99.46 | 2.21 | 2.27% | 94.46 | 99.94 | 93.61 | 378,336 |
| Apr 15 2024 | 97.25 | 1.07 | 1.11% | 96.50 | 97.36 | 96.00 | 106,108 |
| Apr 12 2024 | 96.18 | -2.74 | -2.77% | 98.10 | 98.36 | 95.36 | 186,695 |
| Apr 11 2024 | 98.92 | -0.70 | -0.70% | 99.22 | 99.55 | 97.36 | 174,832 |
| Apr 10 2024 | 99.62 | -0.48 | -0.48% | 99.00 | 100.84 | 98.06 | 296,182 |
| Apr 09 2024 | 100.10 | 2.26 | 2.31% | 97.76 | 100.20 | 97.35 | 264,648 |
| Apr 08 2024 | 97.84 | -1.06 | -1.07% | 99.50 | 99.50 | 97.23 | 74,532 |
| Apr 05 2024 | 98.90 | 1.58 | 1.62% | 96.29 | 100.88 | 95.93 | 255,092 |
| Apr 04 2024 | 97.32 | -3.02 | -3.01% | 100.00 | 100.14 | 96.43 | 195,940 |
| Apr 03 2024 | 100.34 | -1.02 | -1.01% | 101.00 | 102.45 | 99.30 | 317,417 |
| Apr 02 2024 | 101.36 | 3.34 | 3.41% | 97.51 | 101.42 | 95.11 | 411,697 |
| Apr 01 2024 | 98.02 | 7.07 | 7.77% | 90.50 | 98.26 | 90.45 | 511,393 |
| Mar 28 2024 | 90.95 | 4.62 | 5.35% | 80.01 | 93.00 | 80.00 | 586,580 |
| Mar 27 2024 | 86.33 | 1.90 | 2.25% | 84.81 | 86.78 | 84.55 | 233,578 |
| Mar 26 2024 | 84.43 | 1.34 | 1.61% | 83.56 | 86.48 | 83.33 | 256,645 |
| Mar 25 2024 | 83.09 | -2.18 | -2.56% | 84.82 | 85.75 | 83.09 | 113,004 |
| Mar 22 2024 | 85.27 | -0.67 | -0.78% | 85.92 | 85.98 | 83.99 | 136,630 |
| Mar 21 2024 | 85.94 | 0.22 | 0.26% | 86.14 | 86.81 | 84.92 | 107,280 |
| Mar 20 2024 | 85.72 | 2.42 | 2.91% | 83.45 | 85.87 | 82.41 | 233,085 |
| Mar 19 2024 | 83.30 | 0.46 | 0.56% | 82.50 | 84.10 | 82.08 | 169,509 |
| Mar 18 2024 | 82.84 | -0.19 | -0.23% | 83.41 | 84.53 | 81.93 | 175,474 |
| Mar 15 2024 | 83.03 | -1.23 | -1.46% | 84.23 | 85.85 | 82.72 | 342,561 |
| Mar 14 2024 | 84.26 | -0.26 | -0.31% | 85.05 | 85.05 | 83.51 | 229,369 |
| Mar 13 2024 | 84.52 | 0.47 | 0.56% | 84.00 | 85.32 | 83.90 | 204,605 |
| Mar 12 2024 | 84.05 | -0.38 | -0.45% | 84.47 | 84.88 | 83.61 | 131,623 |
| Mar 11 2024 | 84.43 | -0.37 | -0.44% | 84.79 | 85.90 | 83.71 | 147,967 |
| Mar 08 2024 | 84.80 | -1.60 | -1.85% | 86.65 | 88.20 | 84.50 | 199,949 |
| Mar 07 2024 | 86.40 | 0.13 | 0.15% | 86.90 | 87.54 | 85.56 | 133,837 |
| Mar 06 2024 | 86.27 | -0.91 | -1.04% | 87.50 | 87.50 | 84.73 | 170,377 |
| Mar 05 2024 | 87.18 | 0.13 | 0.15% | 86.50 | 88.74 | 86.05 | 113,501 |
| Mar 04 2024 | 87.05 | -2.34 | -2.62% | 89.55 | 90.00 | 87.00 | 82,266 |
| Mar 01 2024 | 89.39 | -0.19 | -0.21% | 89.98 | 90.32 | 88.58 | 80,207 |
| Feb 29 2024 | 89.58 | -0.46 | -0.51% | 90.97 | 91.20 | 88.12 | 262,487 |
| Feb 28 2024 | 90.04 | 0.55 | 0.61% | 89.75 | 90.50 | 87.95 | 124,671 |
| Feb 27 2024 | 89.49 | 0.25 | 0.28% | 89.25 | 90.13 | 89.14 | 80,606 |
| Feb 26 2024 | 89.24 | -0.26 | -0.29% | 89.50 | 90.20 | 88.79 | 78,436 |
| Feb 23 2024 | 89.50 | -1.79 | -1.96% | 91.34 | 91.34 | 89.19 | 135,761 |
| Feb 22 2024 | 91.29 | -1.19 | -1.29% | 92.01 | 92.71 | 91.26 | 98,038 |
| Feb 21 2024 | 92.48 | 2.14 | 2.37% | 90.34 | 92.64 | 89.50 | 117,779 |
| Feb 20 2024 | 90.34 | 0.55 | 0.61% | 88.98 | 90.34 | 87.85 | 81,572 |
| Feb 16 2024 | 89.79 | -1.14 | -1.25% | 90.10 | 90.70 | 89.50 | 66,296 |
| Feb 15 2024 | 90.93 | 2.11 | 2.38% | 89.08 | 91.23 | 89.08 | 133,368 |
| Feb 14 2024 | 88.82 | 0.18 | 0.20% | 89.63 | 89.95 | 88.29 | 127,324 |
| Feb 13 2024 | 88.64 | -4.19 | -4.51% | 90.54 | 90.94 | 87.41 | 148,419 |
| Feb 12 2024 | 92.83 | 0.80 | 0.87% | 91.05 | 94.46 | 91.05 | 393,687 |
| Feb 09 2024 | 92.03 | -1.48 | -1.58% | 93.50 | 94.19 | 91.87 | 138,417 |
| Feb 08 2024 | 93.51 | 3.29 | 3.65% | 91.55 | 95.17 | 91.55 | 320,943 |
| Feb 07 2024 | 90.22 | 0.00 | 0.00% | 90.22 | 90.22 | 90.22 | 0 |
| Feb 06 2024 | 90.22 | 2.39 | 2.72% | 87.83 | 90.39 | 87.60 | 208,326 |
| Feb 05 2024 | 87.83 | 3.20 | 3.78% | 84.61 | 88.06 | 83.15 | 341,518 |
| Feb 02 2024 | 84.63 | -1.08 | -1.26% | 85.24 | 85.29 | 83.70 | 211,674 |
| Feb 01 2024 | 85.71 | 0.87 | 1.03% | 85.44 | 85.92 | 84.78 | 208,169 |
| Jan 31 2024 | 84.84 | -1.19 | -1.38% | 86.56 | 86.56 | 84.51 | 405,996 |
| Jan 30 2024 | 86.03 | -3.97 | -4.41% | 89.00 | 89.20 | 84.69 | 635,274 |
| Jan 29 2024 | 90.00 | 0.72 | 0.81% | 89.30 | 90.21 | 88.21 | 187,364 |
| Jan 26 2024 | 89.28 | 0.04 | 0.04% | 89.30 | 90.11 | 88.81 | 138,935 |
| Jan 25 2024 | 89.24 | -0.92 | -1.02% | 90.69 | 91.06 | 88.50 | 244,249 |
| Jan 24 2024 | 90.16 | -0.33 | -0.36% | 91.54 | 91.75 | 89.69 | 146,062 |
| Jan 23 2024 | 90.49 | -4.06 | -4.29% | 92.31 | 92.71 | 88.55 | 343,436 |
| Jan 22 2024 | 94.55 | 1.62 | 1.74% | 93.00 | 95.05 | 92.19 | 147,884 |
