Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 86.69 | 0.00 | 0.00% | 86.69 | 86.69 | 86.69 | 0 |
| Jun 06 2024 | 86.69 | 0.20 | 0.23% | 85.98 | 87.25 | 85.70 | 232,936 |
| Jun 05 2024 | 86.49 | 2.29 | 2.72% | 85.23 | 86.50 | 84.54 | 249,098 |
| Jun 04 2024 | 84.20 | -3.20 | -3.66% | 87.40 | 88.02 | 83.16 | 268,116 |
| Jun 03 2024 | 87.40 | 2.24 | 2.63% | 86.57 | 88.28 | 85.78 | 371,519 |
| May 31 2024 | 85.16 | -5.53 | -6.10% | 85.26 | 92.14 | 82.95 | 827,354 |
| May 30 2024 | 90.69 | 1.34 | 1.50% | 89.37 | 92.06 | 89.01 | 462,708 |
| May 29 2024 | 89.35 | -2.21 | -2.41% | 90.81 | 91.47 | 89.28 | 223,353 |
| May 28 2024 | 91.56 | -0.67 | -0.73% | 91.52 | 92.25 | 91.35 | 179,307 |
| May 27 2024 | 92.23 | 0.96 | 1.05% | 91.63 | 92.25 | 91.49 | 100,579 |
| May 24 2024 | 91.27 | -0.15 | -0.16% | 91.50 | 92.55 | 91.18 | 151,552 |
| May 23 2024 | 91.42 | -0.36 | -0.39% | 92.25 | 92.25 | 90.27 | 243,910 |
| May 22 2024 | 91.78 | -1.12 | -1.21% | 92.85 | 93.15 | 91.30 | 159,629 |
| May 21 2024 | 92.90 | -0.26 | -0.28% | 92.70 | 94.37 | 92.60 | 146,619 |
| May 17 2024 | 93.16 | -0.75 | -0.80% | 93.93 | 93.93 | 92.49 | 97,531 |
| May 16 2024 | 93.91 | -0.60 | -0.63% | 95.09 | 95.55 | 93.65 | 150,050 |
| May 15 2024 | 94.51 | -1.63 | -1.70% | 96.75 | 96.75 | 94.07 | 152,980 |
| May 14 2024 | 96.14 | 1.58 | 1.67% | 95.41 | 96.27 | 93.84 | 165,428 |
| May 13 2024 | 94.56 | -1.65 | -1.71% | 96.52 | 98.47 | 94.24 | 171,816 |
| May 10 2024 | 96.21 | 0.10 | 0.10% | 96.06 | 96.26 | 94.70 | 166,401 |
| May 09 2024 | 96.11 | 0.96 | 1.01% | 95.44 | 96.95 | 95.36 | 147,535 |
| May 08 2024 | 95.15 | 1.03 | 1.09% | 93.00 | 95.43 | 93.00 | 130,617 |
| May 07 2024 | 94.12 | -0.09 | -0.10% | 94.14 | 94.67 | 93.24 | 85,313 |
| May 06 2024 | 94.21 | -0.09 | -0.10% | 94.63 | 95.30 | 93.65 | 86,865 |
| May 03 2024 | 94.30 | 1.31 | 1.41% | 94.25 | 95.50 | 93.85 | 84,668 |
| May 02 2024 | 92.99 | 0.46 | 0.50% | 93.23 | 93.37 | 92.13 | 72,896 |
| May 01 2024 | 92.53 | -0.09 | -0.10% | 92.70 | 93.64 | 91.05 | 92,524 |
| Apr 30 2024 | 92.62 | -2.21 | -2.33% | 94.18 | 94.72 | 92.60 | 92,263 |
| Apr 29 2024 | 94.83 | 0.45 | 0.48% | 93.97 | 94.84 | 93.51 | 90,957 |
| Apr 26 2024 | 94.38 | 0.00 | 0.00% | 94.38 | 94.38 | 94.38 | 0 |
| Apr 25 2024 | 94.38 | -0.77 | -0.81% | 94.49 | 95.15 | 92.63 | 158,043 |
| Apr 24 2024 | 95.15 | -0.49 | -0.51% | 95.60 | 97.14 | 94.38 | 76,025 |
| Apr 23 2024 | 95.64 | 1.60 | 1.70% | 94.43 | 97.30 | 94.06 | 143,100 |
| Apr 22 2024 | 94.04 | -1.34 | -1.40% | 94.47 | 97.45 | 93.58 | 343,786 |
| Apr 19 2024 | 95.38 | 1.65 | 1.76% | 93.20 | 95.82 | 92.77 | 178,540 |
| 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 |
