Indicators

Douglas Emmett (NY: DEI )

13.90 +0.05 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.55	14.63	14.27	14.29	2,462,788	-0.35(-2.36%)
Dec 28, 2023	14.44	14.77	14.39	14.64	2,027,689	+0.15(+1.02%)
Dec 27, 2023	14.78	14.82	14.39	14.49	5,242,506	-0.32(-2.17%)
Dec 26, 2023	14.67	14.93	14.56	14.81	2,159,312	+0.22(+1.53%)
Dec 22, 2023	14.84	15.11	14.53	14.58	2,329,275	-0.11(-0.73%)
Dec 21, 2023	15.03	15.03	14.47	14.69	2,689,731	-0.08(-0.53%)
Dec 20, 2023	14.70	15.45	14.67	14.77	3,265,368	+0.09(+0.60%)
Dec 19, 2023	14.87	14.91	14.59	14.68	3,171,950	+0.09(+0.60%)
Dec 18, 2023	14.97	14.97	14.55	14.59	2,081,593	-0.28(-1.90%)
Dec 15, 2023	15.29	15.36	14.73	14.88	4,750,357	-0.46(-2.98%)
Dec 14, 2023	14.99	15.69	14.99	15.33	3,639,171	+0.96(+6.70%)
Dec 13, 2023	13.61	14.58	13.45	14.37	3,863,576	+0.84(+6.18%)
Dec 12, 2023	13.87	13.87	13.50	13.53	2,078,151	-0.28(-2.04%)
Dec 11, 2023	13.83	14.04	13.73	13.82	1,255,589	-0.11(-0.77%)
Dec 08, 2023	13.70	14.01	13.55	13.92	2,348,286	+0.11(+0.77%)
Dec 07, 2023	13.39	13.83	13.39	13.82	1,809,686	+0.37(+2.75%)
Dec 06, 2023	13.44	13.73	13.23	13.45	2,920,304	+0.28(+2.14%)
Dec 05, 2023	13.32	13.33	12.93	13.16	2,143,652	-0.23(-1.74%)
Dec 04, 2023	13.15	13.48	13.01	13.40	2,826,172	+0.21(+1.62%)

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.