Indicators

Douglas Emmett (NY: DEI )

19.28 +0.06 (+0.31%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.23	12.28	12.01	12.10	2,314,599	+0.13(+1.11%)
Sep 28, 2023	11.68	12.08	11.61	11.97	2,585,566	+0.34(+2.94%)
Sep 27, 2023	11.82	11.98	11.41	11.63	2,338,181	-0.02(-0.16%)
Sep 26, 2023	11.72	11.98	11.58	11.65	2,643,970	-0.27(-2.27%)
Sep 25, 2023	11.69	11.94	11.81	11.92	3,858,105	+0.13(+1.11%)
Sep 22, 2023	11.80	11.96	11.43	11.79	3,192,176	+0.05(+0.40%)
Sep 21, 2023	12.46	12.64	11.72	11.74	4,417,647	-0.89(-7.03%)
Sep 20, 2023	12.78	13.10	12.51	12.63	2,608,229	+0.02(+0.15%)
Sep 19, 2023	12.55	12.78	12.49	12.61	2,393,873	+0.09(+0.75%)
Sep 18, 2023	12.61	12.78	12.22	12.52	2,387,532	-0.09(-0.74%)
Sep 15, 2023	12.35	12.63	12.19	12.61	6,996,216	+0.12(+0.97%)
Sep 14, 2023	12.32	12.56	12.27	12.49	2,113,988	+0.40(+3.32%)
Sep 13, 2023	12.55	12.56	11.84	12.09	2,747,873	-0.45(-3.58%)
Sep 12, 2023	12.57	12.74	12.44	12.54	1,578,504	-0.12(-0.96%)
Sep 11, 2023	12.94	13.02	12.59	12.66	1,713,182	-0.18(-1.38%)
Sep 08, 2023	12.90	12.97	12.64	12.84	1,715,806	-0.11(-0.87%)
Sep 07, 2023	12.83	13.00	12.71	12.95	1,165,974	+0.02(+0.14%)
Sep 06, 2023	12.93	13.01	12.62	12.93	1,394,213	+0.04(+0.29%)
Sep 05, 2023	12.74	13.07	12.74	12.89	1,809,356	-0.21(-1.64%)

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.