Indicators

Douglas Emmett (NY: DEI )

13.99 -0.18 (-1.24%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.46	27.63		27.63	1,466,715	+0.00(+0.00%)
Jan 28, 2022	26.61	27.64	26.00	27.63	1,229,193	+0.94(+3.51%)
Jan 27, 2022	27.74	27.93	26.59	26.70	890,376	-0.78(-2.84%)
Jan 26, 2022	28.09	28.46	27.39	27.47	790,234	-0.36(-1.30%)
Jan 25, 2022	27.61	28.16	27.20	27.84	1,148,998	-0.34(-1.19%)
Jan 24, 2022	27.70	28.32	27.09	28.17	1,496,380	-0.03(-0.09%)
Jan 21, 2022	28.81	29.16	28.12	28.20	1,733,859	-0.71(-2.45%)
Jan 20, 2022	29.96	29.99	28.83	28.91	1,776,038	-0.89(-3.00%)
Jan 19, 2022	30.90	31.00	29.78	29.80	840,193	-0.90(-2.94%)
Jan 18, 2022	31.05	31.23	30.51	30.70	814,378	-0.55(-1.76%)
Jan 14, 2022				31.25	0	-0.66(-2.08%)
Jan 13, 2022	31.38	32.04	31.38	31.92	586,836	+0.59(+1.89%)
Jan 12, 2022	31.55	31.86	31.31	31.32	595,311	-0.42(-1.31%)
Jan 11, 2022	31.86	31.94	31.25	31.74	1,137,595	-0.12(-0.39%)
Jan 10, 2022	32.58	32.65	31.84	31.86	1,147,885	-0.42(-1.32%)
Jan 07, 2022	31.67	32.72	31.67	32.29	1,160,055	+0.50(+1.56%)
Jan 06, 2022	31.46	31.82	31.31	31.79	872,610	+0.70(+2.25%)
Jan 05, 2022	31.58	31.78	31.03	31.09	1,238,226	-0.49(-1.54%)
Jan 04, 2022	31.02	32.04	30.98	31.58	1,528,155	+0.82(+2.68%)

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.