Indicators

Douglas Emmett (NY: DEI )

14.18 -0.22 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.11	21.55	21.01	21.36	1,454,680	+0.35(+1.68%)
Jul 28, 2022	20.78	21.11	20.55	21.01	1,274,161	+0.38(+1.84%)
Jul 27, 2022	20.39	20.76	20.37	20.63	891,441	+0.35(+1.74%)
Jul 26, 2022	20.49	20.64	20.21	20.27	1,127,742	-0.32(-1.54%)
Jul 25, 2022	20.43	20.63	20.31	20.59	1,720,414	+0.28(+1.38%)
Jul 22, 2022	20.34	20.53	20.12	20.31	1,131,265	+0.07(+0.36%)
Jul 21, 2022	20.18	20.28	19.80	20.24	1,157,436	-0.05(-0.22%)
Jul 20, 2022	20.54	20.71	20.24	20.28	1,633,105	-0.26(-1.28%)
Jul 19, 2022	20.12	20.63	20.08	20.54	957,101	+0.70(+3.55%)
Jul 18, 2022	20.00	20.27	19.80	19.84	776,564	+0.04(+0.18%)
Jul 15, 2022	19.63	19.92	19.44	19.80	1,040,331	+0.41(+2.10%)
Jul 14, 2022	19.44	19.69	19.29	19.40	1,784,309	-0.47(-2.36%)
Jul 13, 2022	19.98	20.11	19.61	19.87	1,222,427	-0.30(-1.48%)
Jul 12, 2022	19.82	20.41	19.82	20.17	1,331,352	+0.28(+1.41%)
Jul 11, 2022	20.00	20.19	19.54	19.89	919,998	-0.22(-1.08%)
Jul 08, 2022	20.37	20.52	20.07	20.10	864,934	-0.39(-1.90%)
Jul 07, 2022	20.58	20.75	20.44	20.49	709,578	+0.03(+0.13%)
Jul 06, 2022	21.08	21.22	20.42	20.46	922,549	-0.58(-2.75%)
Jul 05, 2022	20.45	21.06	20.17	21.04	1,582,695	+0.37(+1.79%)

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.