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 (%)
Jan 31, 2017	28.66	28.82	28.55	28.81	1,181,989	+0.21(+0.75%)
Jan 30, 2017	28.42	28.62	28.14	28.60	645,057	+0.05(+0.19%)
Jan 27, 2017	28.87	28.87	28.31	28.55	590,345	-0.21(-0.71%)
Jan 26, 2017	28.81	29.02	28.70	28.75	500,654	-0.05(-0.16%)
Jan 25, 2017	29.12	29.16	28.67	28.80	688,376	-0.30(-1.05%)
Jan 24, 2017	29.26	29.41	29.02	29.10	505,383	-0.17(-0.57%)
Jan 23, 2017	28.72	29.31	28.64	29.27	904,466	+0.49(+1.69%)
Jan 20, 2017	28.41	28.83	28.41	28.78	2,642,947	+0.39(+1.37%)
Jan 19, 2017	28.25	28.44	28.12	28.39	1,305,291	-0.05(-0.19%)
Jan 18, 2017	28.25	28.63	28.17	28.45	1,032,654	+0.14(+0.48%)
Jan 17, 2017	28.20	28.31	27.97	28.31	830,312	+0.19(+0.68%)
Jan 13, 2017		28.12	28.12	28.12	0	+0.01(+0.03%)
Jan 12, 2017	27.90	28.11	27.40	28.11	781,723	+0.26(+0.93%)
Jan 11, 2017	28.05	28.12	27.82	27.85	1,279,428	-0.18(-0.65%)
Jan 10, 2017	27.84	28.19	27.65	28.03	1,402,890	+0.27(+0.99%)
Jan 09, 2017	28.18	28.18	27.68	27.76	755,604	-0.31(-1.11%)
Jan 06, 2017	27.88	28.29	27.88	28.07	712,097	+0.04(+0.14%)
Jan 05, 2017	28.43	28.43	27.93	28.03	859,477	-0.54(-1.89%)
Jan 04, 2017	28.15	28.70	28.15	28.58	1,135,112	+0.59(+2.12%)

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.