Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,225.09 +703.36 (+1.24%) CMC Crypto 200
1,190.75 -17.94 (-1.48%)
Douglas Elliman Inc. (DOUG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.0800 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 547,100 |
| 03 Jul 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 544,200 |
| 02 Jul 2024 | 1.3700 | 1.4000 | 1.0400 | 1.0400 | 1.0400 | 2,108,200 |
| 01 Jul 2024 | 1.1800 | 1.4150 | 1.1800 | 1.2600 | 1.2600 | 1,718,000 |
| 28 Jun 2024 | 1.1700 | 1.1900 | 1.0750 | 1.1600 | 1.1600 | 11,978,900 |
| 27 Jun 2024 | 1.1800 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 929,500 |
| 26 Jun 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 892,800 |
| 25 Jun 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1600 | 1.1600 | 735,800 |
| 24 Jun 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 531,700 |
| 21 Jun 2024 | 1.1500 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 819,300 |
| 20 Jun 2024 | 1.0300 | 1.1700 | 1.0300 | 1.1500 | 1.1500 | 591,200 |
| 18 Jun 2024 | 1.0500 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 560,400 |
| 17 Jun 2024 | 1.1000 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 935,900 |
| 14 Jun 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 426,800 |
| 13 Jun 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 657,900 |
| 12 Jun 2024 | 1.1600 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 1,071,500 |
| 11 Jun 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 496,100 |
| 10 Jun 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 910,500 |
| 07 Jun 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 592,300 |
| 06 Jun 2024 | 1.0500 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 1,623,800 |
| 05 Jun 2024 | 1.0500 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 1,470,600 |
| 04 Jun 2024 | 1.0400 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 1,430,800 |
| 03 Jun 2024 | 1.1600 | 1.1650 | 1.0600 | 1.0700 | 1.0700 | 805,400 |
| 31 May 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 836,300 |
| 30 May 2024 | 1.1500 | 1.1590 | 1.0900 | 1.1200 | 1.1200 | 497,200 |
| 29 May 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 692,100 |
| 28 May 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 743,100 |
| 24 May 2024 | 1.2000 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 287,600 |
| 23 May 2024 | 1.2400 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 804,500 |
| 22 May 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 442,500 |
| 21 May 2024 | 1.2700 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 413,700 |
| 20 May 2024 | 1.3400 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 634,800 |
| 17 May 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 400,900 |
| 16 May 2024 | 1.2800 | 1.4200 | 1.2800 | 1.4100 | 1.4100 | 1,008,500 |
| 15 May 2024 | 1.1600 | 1.3000 | 1.1000 | 1.2900 | 1.2900 | 1,209,700 |
| 14 May 2024 | 1.1200 | 1.1400 | 1.0400 | 1.1200 | 1.1200 | 1,384,200 |
| 13 May 2024 | 1.2300 | 1.2350 | 1.1100 | 1.1200 | 1.1200 | 976,700 |
| 10 May 2024 | 1.3600 | 1.3600 | 1.1700 | 1.1800 | 1.1800 | 1,751,900 |
| 09 May 2024 | 1.4300 | 1.5000 | 1.4050 | 1.4400 | 1.4400 | 972,000 |
| 08 May 2024 | 1.4200 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 696,800 |
| 07 May 2024 | 1.3900 | 1.5550 | 1.3700 | 1.4000 | 1.4000 | 616,100 |
| 06 May 2024 | 1.4200 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 325,900 |
| 03 May 2024 | 1.4200 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 337,100 |
| 02 May 2024 | 1.3900 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 366,900 |
| 01 May 2024 | 1.3600 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 571,200 |
| 30 Apr 2024 | 1.3000 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 592,200 |
| 29 Apr 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 1,072,100 |
| 26 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 446,700 |
| 25 Apr 2024 | 1.2800 | 1.2800 | 1.1500 | 1.1800 | 1.1800 | 1,083,700 |
| 24 Apr 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 1,128,900 |
| 23 Apr 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 1,143,700 |
| 22 Apr 2024 | 1.2200 | 1.2600 | 1.1650 | 1.2600 | 1.2600 | 1,280,700 |
| 19 Apr 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 1,090,800 |
| 18 Apr 2024 | 1.2700 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 910,200 |
| 17 Apr 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 1,253,200 |
| 16 Apr 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 952,500 |
| 15 Apr 2024 | 1.4000 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 1,178,400 |
| 12 Apr 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 474,100 |
| 11 Apr 2024 | 1.4900 | 1.4950 | 1.3900 | 1.3900 | 1.3900 | 750,200 |
| 10 Apr 2024 | 1.5300 | 1.5500 | 1.4400 | 1.4700 | 1.4700 | 968,000 |
| 09 Apr 2024 | 1.5400 | 1.6100 | 1.5300 | 1.5900 | 1.5900 | 763,900 |
| 08 Apr 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 831,900 |
| 05 Apr 2024 | 1.6100 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 516,600 |
| 04 Apr 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,006,900 |
| 03 Apr 2024 | 1.4000 | 1.5500 | 1.3800 | 1.5400 | 1.5400 | 847,300 |
| 02 Apr 2024 | 1.4300 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 1,202,800 |
| 01 Apr 2024 | 1.5800 | 1.5800 | 1.4200 | 1.4300 | 1.4300 | 1,494,500 |
| 28 Mar 2024 | 1.5600 | 1.6450 | 1.5600 | 1.5800 | 1.5800 | 1,258,800 |
| 27 Mar 2024 | 1.5900 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 676,500 |
| 26 Mar 2024 | 1.5900 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 625,500 |
| 25 Mar 2024 | 1.6700 | 1.6850 | 1.5750 | 1.5800 | 1.5800 | 1,009,100 |
| 22 Mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 501,100 |
| 21 Mar 2024 | 1.7500 | 1.7920 | 1.7000 | 1.7100 | 1.7100 | 486,500 |
| 20 Mar 2024 | 1.6400 | 1.7600 | 1.6200 | 1.7300 | 1.7300 | 997,200 |
| 19 Mar 2024 | 1.6500 | 1.6900 | 1.5750 | 1.6500 | 1.6500 | 618,400 |
| 18 Mar 2024 | 1.6600 | 1.7000 | 1.5000 | 1.6400 | 1.6400 | 1,448,900 |
| 15 Mar 2024 | 1.9400 | 1.9800 | 1.5500 | 1.7000 | 1.7000 | 5,361,100 |
| 14 Mar 2024 | 1.9200 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 1,002,800 |
| 13 Mar 2024 | 1.9900 | 2.0300 | 1.8900 | 1.9500 | 1.9500 | 618,900 |
| 12 Mar 2024 | 1.9200 | 2.0150 | 1.8600 | 2.0000 | 2.0000 | 662,100 |
| 11 Mar 2024 | 1.8800 | 1.9300 | 1.8350 | 1.9200 | 1.9200 | 413,800 |
| 08 Mar 2024 | 1.8300 | 1.9300 | 1.8100 | 1.8800 | 1.8800 | 478,300 |
| 07 Mar 2024 | 1.7700 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 345,000 |
| 06 Mar 2024 | 1.7000 | 1.7500 | 1.6650 | 1.7400 | 1.7400 | 661,100 |
| 05 Mar 2024 | 1.8100 | 1.8300 | 1.6900 | 1.7100 | 1.7100 | 805,300 |
| 04 Mar 2024 | 1.8300 | 1.8400 | 1.7400 | 1.8100 | 1.8100 | 633,000 |
| 01 Mar 2024 | 1.7800 | 1.8500 | 1.6100 | 1.8300 | 1.8300 | 1,039,900 |
| 29 Feb 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 726,100 |
| 28 Feb 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 948,000 |
| 27 Feb 2024 | 1.7700 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 643,900 |
| 26 Feb 2024 | 1.8000 | 1.8650 | 1.7800 | 1.8100 | 1.8100 | 1,098,700 |
| 23 Feb 2024 | 1.8700 | 1.8850 | 1.8300 | 1.8300 | 1.8300 | 453,300 |
| 22 Feb 2024 | 1.9000 | 1.9100 | 1.8650 | 1.8800 | 1.8800 | 656,300 |
| 21 Feb 2024 | 1.9400 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 361,900 |
| 20 Feb 2024 | 1.9900 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 719,500 |
| 16 Feb 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 488,900 |
| 15 Feb 2024 | 1.9700 | 2.1650 | 1.9700 | 2.1500 | 2.1500 | 881,700 |
| 14 Feb 2024 | 1.8700 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 3,225,500 |
| 13 Feb 2024 | 1.8300 | 1.8350 | 1.7150 | 1.8000 | 1.8000 | 1,574,300 |
| 12 Feb 2024 | 1.8600 | 1.9600 | 1.8200 | 1.8800 | 1.8800 | 1,831,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.