Indicators

Douglas Emmett (NY: DEI )

14.40 -0.35 (-2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	36.16	36.34	35.96	36.02	367,511	-0.14(-0.38%)
Nov 27, 2019	35.88	36.20	35.70	36.16	551,145	+0.28(+0.77%)
Nov 26, 2019	35.75	35.98	35.61	35.88	1,388,817	+0.15(+0.41%)
Nov 25, 2019	35.81	36.16	35.67	35.74	644,020	+0.07(+0.18%)
Nov 22, 2019	35.36	35.80	34.98	35.67	823,231	+0.36(+1.02%)
Nov 21, 2019	36.07	36.07	35.27	35.31	615,286	-0.82(-2.26%)
Nov 20, 2019	36.32	36.35	35.96	36.13	794,214	-0.23(-0.63%)
Nov 19, 2019	36.24	36.42	36.19	36.36	705,533	+0.16(+0.43%)
Nov 18, 2019	35.91	36.21	35.90	36.20	680,466	+0.34(+0.93%)
Nov 15, 2019	35.92	36.05	35.76	35.87	954,013	+0.04(+0.11%)
Nov 14, 2019	35.38	35.85	35.33	35.83	787,775	+0.57(+1.62%)
Nov 13, 2019	34.89	35.39	34.85	35.25	727,454	+0.34(+0.98%)
Nov 12, 2019	35.30	35.53	34.85	34.91	830,453	-0.40(-1.13%)
Nov 11, 2019	35.32	35.54	35.26	35.31	1,320,552	-0.03(-0.09%)
Nov 08, 2019	35.27	35.48	35.24	35.34	599,225	+0.03(+0.09%)
Nov 07, 2019	35.25	35.52	35.10	35.31	1,251,227	-0.02(-0.05%)
Nov 06, 2019	35.61	35.67	35.00	35.33	955,671	-0.07(-0.21%)
Nov 05, 2019	35.61	35.76	35.09	35.40	1,317,447	-0.35(-0.98%)
Nov 04, 2019	35.60	35.77	35.41	35.75	772,009	+0.17(+0.48%)

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.