Indicators

Douglas Emmett (NY: DEI )

13.85 +0.11 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.20	13.37	13.12	13.12	5,012,178	-0.08(-0.63%)
Feb 27, 2023	13.59	13.61	13.11	13.21	2,153,750	-0.20(-1.46%)
Feb 24, 2023	13.41	13.50	13.24	13.40	1,686,648	-0.28(-2.04%)
Feb 23, 2023	13.75	13.91	13.52	13.68	902,588	+0.02(+0.14%)
Feb 22, 2023	13.84	14.02	13.59	13.66	1,575,276	-0.20(-1.47%)
Feb 21, 2023	14.21	14.27	13.76	13.87	1,889,789	-0.46(-3.18%)
Feb 17, 2023	14.53	14.55	14.22	14.32	1,166,256	-0.23(-1.60%)
Feb 16, 2023	14.74	14.84	14.50	14.55	1,733,826	-0.40(-2.67%)
Feb 15, 2023	14.72	15.01	14.68	14.95	2,067,997	+0.09(+0.62%)
Feb 14, 2023	15.00	15.22	14.80	14.86	2,311,386	-0.17(-1.11%)
Feb 13, 2023	15.05	15.12	14.92	15.03	1,177,093	+0.03(+0.19%)
Feb 10, 2023	14.85	15.10	14.84	15.00	1,876,731	+0.07(+0.44%)
Feb 09, 2023	15.51	15.66	14.84	14.93	2,279,564	-0.41(-2.66%)
Feb 08, 2023	15.42	15.63	14.97	15.34	3,410,009	+0.02(+0.12%)
Feb 07, 2023	15.33	15.46	15.03	15.32	3,548,364	-0.02(-0.12%)
Feb 06, 2023	15.56	15.60	15.09	15.34	1,973,003	-0.43(-2.71%)
Feb 03, 2023	16.15	16.15	15.61	15.77	1,827,739	-0.67(-4.07%)
Feb 02, 2023	16.11	16.70	16.05	16.44	2,515,314	+0.62(+3.93%)

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.