Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Duckhorn Portfolio Inc
(NY:
NAPA
)
8.070
+0.170 (+2.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
9.580
9.680
9.475
9.510
819,899
+0.02(+0.21%)
Feb 28, 2024
9.650
9.680
9.460
9.490
734,612
-0.15(-1.56%)
Feb 27, 2024
9.540
9.670
9.465
9.640
1,044,885
+0.15(+1.58%)
Feb 26, 2024
9.400
9.520
9.320
9.490
872,627
+0.04(+0.42%)
Feb 23, 2024
9.340
9.560
9.330
9.450
670,496
+0.08(+0.85%)
Feb 22, 2024
9.360
9.400
9.210
9.370
721,195
-0.03(-0.32%)
Feb 21, 2024
9.400
9.470
9.275
9.400
782,102
+0.01(+0.11%)
Feb 20, 2024
9.280
9.545
9.230
9.390
1,211,106
+0.07(+0.75%)
Feb 16, 2024
9.170
9.370
9.055
9.320
732,225
+0.03(+0.32%)
Feb 15, 2024
9.060
9.400
9.030
9.290
1,175,157
+0.31(+3.45%)
Feb 14, 2024
8.760
9.030
8.755
8.980
817,650
+0.24(+2.75%)
Feb 13, 2024
8.610
8.800
8.405
8.740
1,673,683
-0.36(-3.96%)
Feb 12, 2024
8.910
9.240
8.910
9.100
1,010,286
+0.23(+2.59%)
Feb 09, 2024
8.640
8.870
8.599
8.870
668,780
+0.20(+2.31%)
Feb 08, 2024
8.560
8.705
8.520
8.670
582,566
+0.07(+0.81%)
Feb 07, 2024
8.700
8.710
8.465
8.600
615,287
-0.09(-1.04%)
Feb 06, 2024
8.530
8.720
8.530
8.690
919,103
+0.14(+1.64%)
Feb 05, 2024
8.780
8.780
8.535
8.550
625,488
-0.28(-3.17%)
Feb 02, 2024
8.860
8.900
8.698
8.830
693,321
-0.14(-1.56%)
Feb 01, 2024
8.630
8.980
8.630
8.970
862,235
+0.34(+3.94%)
Jan 31, 2024
8.900
8.910
8.600
8.630
691,333
-0.22(-2.49%)
Jan 30, 2024
8.920
8.960
8.730
8.850
708,569
-0.12(-1.34%)
Jan 29, 2024
8.920
9.000
8.730
8.970
756,849
+0.09(+1.01%)
Jan 26, 2024
9.010
9.100
8.830
8.880
906,765
-0.08(-0.89%)
Jan 25, 2024
8.650
8.960
8.620
8.960
762,639
+0.38(+4.43%)
Jan 24, 2024
8.760
8.790
8.530
8.580
809,230
-0.17(-1.94%)
Jan 23, 2024
8.930
9.050
8.690
8.750
943,502
-0.10(-1.13%)
Jan 22, 2024
8.630
8.880
8.580
8.850
874,064
+0.24(+2.79%)
Jan 19, 2024
8.630
8.635
8.340
8.610
1,240,705
+0.06(+0.70%)
Jan 18, 2024
8.720
8.746
8.495
8.550
1,303,566
-0.13(-1.50%)
Jan 17, 2024
8.910
8.960
8.575
8.680
1,333,280
-0.33(-3.66%)
Jan 16, 2024
9.310
9.315
9.000
9.010
993,630
-0.28(-3.01%)
Jan 12, 2024
9.690
9.780
9.280
9.290
957,632
-0.32(-3.33%)
Jan 11, 2024
10.01
10.01
9.515
9.610
1,339,008
-0.42(-4.19%)
Jan 10, 2024
9.910
10.09
9.910
10.03
972,478
+0.06(+0.60%)
Jan 09, 2024
9.850
10.04
9.820
9.970
1,367,351
+0.09(+0.91%)
Jan 08, 2024
9.730
10.04
9.710
9.880
1,141,703
+0.17(+1.75%)
Jan 05, 2024
9.750
9.820
9.575
9.710
941,396
-0.08(-0.82%)
Jan 04, 2024
9.840
9.930
9.740
9.790
1,008,806
+0.04(+0.41%)
Jan 03, 2024
10.02
10.09
9.740
9.750
936,402
-0.32(-3.18%)
Jan 02, 2024
9.780
10.11
9.700
10.07
933,580
+0.22(+2.23%)
Dec 29, 2023
9.950
10.03
9.780
9.850
938,172
-0.16(-1.60%)
Dec 28, 2023
9.690
10.02
9.640
10.01
1,311,120
+0.30(+3.09%)
Dec 27, 2023
9.690
9.720
9.520
9.710
1,099,721
+0.02(+0.21%)
Dec 26, 2023
9.550
9.700
9.445
9.690
1,458,749
+0.20(+2.11%)
Dec 22, 2023
9.480
9.650
9.370
9.490
1,842,828
+0.03(+0.32%)
Dec 21, 2023
9.710
9.750
9.430
9.460
1,043,700
-0.14(-1.46%)
Dec 20, 2023
9.590
9.870
9.540
9.600
666,558
-0.06(-0.62%)
Dec 19, 2023
9.430
9.680
9.430
9.660
657,384
+0.21(+2.22%)
Dec 18, 2023
9.420
9.465
9.240
9.450
827,224
+0.10(+1.07%)
Dec 15, 2023
9.520
9.520
9.210
9.350
1,797,067
-0.06(-0.64%)
Dec 14, 2023
9.660
9.660
9.381
9.410
1,040,619
-0.16(-1.67%)
Dec 13, 2023
9.370
9.660
9.240
9.570
904,363
+0.20(+2.13%)
Dec 12, 2023
9.280
9.380
9.135
9.370
1,109,865
+0.26(+2.85%)
Dec 11, 2023
9.140
9.200
8.959
9.110
1,482,331
-0.13(-1.41%)
Dec 08, 2023
9.000
9.310
8.930
9.240
1,358,255
+0.26(+2.90%)
Dec 07, 2023
9.250
9.530
8.950
8.980
3,061,788
-1.23(-12.05%)
Dec 06, 2023
10.25
10.38
10.04
10.21
1,105,511
-0.05(-0.49%)
Dec 05, 2023
10.46
10.48
10.25
10.26
1,109,862
-0.22(-2.10%)
Dec 04, 2023
10.42
10.61
10.39
10.48
803,437
+0.06(+0.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.