Indicators

Douglas Emmett (NY: DEI )

14.10 -0.07 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.38	30.58	30.30	30.56	1,000,320	+0.15(+0.48%)
Sep 28, 2017	30.45	30.45	30.10	30.41	682,401	+0.10(+0.33%)
Sep 27, 2017	30.53	30.62	30.20	30.31	1,041,259	-0.30(-0.98%)
Sep 26, 2017	30.31	30.73	30.23	30.61	1,170,368	+0.35(+1.17%)
Sep 25, 2017	30.03	30.44	29.93	30.26	1,052,990	+0.29(+0.98%)
Sep 22, 2017	30.09	30.30	29.93	29.96	643,841	-0.12(-0.41%)
Sep 21, 2017	29.91	30.19	29.81	30.09	952,055	+0.15(+0.51%)
Sep 20, 2017	29.93	30.18	29.86	29.93	1,253,033	+0.00(+0.00%)
Sep 19, 2017	29.92	30.00	29.69	29.93	1,578,971	+0.08(+0.28%)
Sep 18, 2017	29.84	29.94	29.55	29.85	1,175,464	+0.01(+0.03%)
Sep 15, 2017	30.07	30.19	29.68	29.84	1,893,190	-0.34(-1.12%)
Sep 14, 2017	29.85	30.18	29.74	30.18	1,141,129	+0.38(+1.27%)
Sep 13, 2017	29.66	29.94	29.64	29.80	891,829	+0.10(+0.34%)
Sep 12, 2017	30.03	30.28	29.62	29.70	1,086,906	-0.32(-1.08%)
Sep 11, 2017	29.93	30.13	29.90	30.03	1,166,383	+0.22(+0.75%)
Sep 08, 2017	29.75	29.95	29.67	29.80	1,023,202	-0.04(-0.13%)
Sep 07, 2017	29.86	30.01	29.74	29.84	799,691	-0.01(-0.03%)
Sep 06, 2017	29.92	30.20	29.78	29.85	718,239	+0.04(+0.13%)
Sep 05, 2017	30.23	30.30	29.81	29.81	921,227	-0.34(-1.12%)

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.