Indicators

Douglas Emmett (NY: DEI )

13.74 +0.30 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.90	15.57	14.80	15.56	2,122,775	+0.69(+4.62%)
Jan 30, 2023	15.11	15.35	14.84	14.87	1,788,730	-0.41(-2.67%)
Jan 27, 2023	14.31	15.33	14.31	15.28	1,820,268	+0.91(+6.33%)
Jan 26, 2023	14.35	14.42	14.12	14.37	1,504,923	+0.14(+0.98%)
Jan 25, 2023	13.89	14.30	13.69	14.23	1,236,826	+0.20(+1.46%)
Jan 24, 2023	14.14	14.29	14.02	14.02	1,008,038	-0.28(-1.95%)
Jan 23, 2023	14.28	14.48	14.13	14.30	1,136,145	+0.03(+0.20%)
Jan 20, 2023	14.30	14.34	14.00	14.28	1,750,599	+0.05(+0.33%)
Jan 19, 2023	14.32	14.38	14.06	14.23	2,031,547	-0.20(-1.35%)
Jan 18, 2023	14.74	14.85	14.28	14.42	1,461,199	-0.26(-1.77%)
Jan 17, 2023	14.70	14.79	14.42	14.68	1,077,811	+0.04(+0.25%)
Jan 13, 2023	14.80	14.84	14.49	14.65	2,509,689	-0.33(-2.23%)
Jan 12, 2023	14.66	15.05	14.51	14.98	2,380,800	+0.48(+3.33%)
Jan 11, 2023	14.19	14.56	14.19	14.50	1,685,347	+0.39(+2.76%)
Jan 10, 2023	13.74	14.11	13.72	14.11	1,888,158	+0.33(+2.36%)
Jan 09, 2023	14.19	14.37	13.78	13.78	2,379,720	-0.48(-3.39%)
Jan 06, 2023	13.86	14.31	13.67	14.27	1,527,760	+0.43(+3.09%)
Jan 05, 2023	14.28	14.32	13.77	13.84	1,747,122	-0.63(-4.36%)
Jan 04, 2023	14.25	14.67	14.25	14.47	1,349,353	+0.33(+2.37%)

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.