Indicators

Douglas Emmett (NY: DEI )

13.81 -0.36 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.02	32.02	32.02	0	-0.02(-0.07%)
Dec 28, 2017	31.88	32.11	31.77	32.05	773,450	+0.20(+0.64%)
Dec 27, 2017	31.88	31.99	31.71	31.85	706,172	+0.04(+0.12%)
Dec 26, 2017	31.49	31.83	31.43	31.81	576,151	+0.32(+1.01%)
Dec 22, 2017	31.21	31.57	31.20	31.49	574,316	+0.33(+1.04%)
Dec 21, 2017	31.43	31.63	31.16	31.16	736,190	-0.17(-0.54%)
Dec 20, 2017	31.72	32.07	31.33	31.33	1,676,099	-0.30(-0.96%)
Dec 19, 2017	32.07	32.12	31.40	31.64	1,089,389	-0.45(-1.40%)
Dec 18, 2017	31.89	32.24	31.89	32.09	840,235	+0.21(+0.66%)
Dec 15, 2017	31.81	32.10	31.69	31.88	4,640,990	+0.09(+0.27%)
Dec 14, 2017	31.62	32.00	31.57	31.79	1,085,906	+0.12(+0.39%)
Dec 13, 2017	31.51	31.90	31.43	31.67	1,059,793	+0.22(+0.69%)
Dec 12, 2017	31.40	31.55	31.21	31.45	1,455,211	+0.10(+0.32%)
Dec 11, 2017	31.44	31.71	31.23	31.35	1,033,908	-0.15(-0.47%)
Dec 08, 2017	31.24	31.55	31.14	31.50	802,895	+0.27(+0.87%)
Dec 07, 2017	31.00	31.28	30.94	31.23	1,121,497	+0.28(+0.90%)
Dec 06, 2017	30.85	31.06	30.74	30.95	706,527	+0.06(+0.20%)
Dec 05, 2017	31.36	31.49	30.87	30.88	951,755	-0.47(-1.48%)
Dec 04, 2017	31.57	31.80	31.30	31.35	1,233,735	-0.08(-0.25%)

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.