Indicators

Douglas Emmett (NY: DEI )

14.10 -0.07 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.07	28.44	27.86	27.88	1,753,859	-0.05(-0.20%)
Feb 27, 2018	28.62	28.62	27.79	27.94	1,511,231	-0.60(-2.10%)
Feb 26, 2018	28.62	28.62	28.30	28.54	1,058,249	+0.03(+0.11%)
Feb 23, 2018	28.24	28.56	28.15	28.51	1,279,517	+0.43(+1.53%)
Feb 22, 2018		28.24		28.08	1,870,644	+0.16(+0.56%)
Feb 21, 2018	28.59	28.65	27.90	27.92	1,127,715	-0.62(-2.16%)
Feb 20, 2018	28.42	28.98	28.42	28.54	1,617,892	+0.05(+0.16%)
Feb 16, 2018		28.49	28.49	28.49	0	+0.09(+0.33%)
Feb 15, 2018	28.21	28.46	28.15	28.40	1,374,655	+0.22(+0.78%)
Feb 14, 2018	28.49	28.56	27.81	28.18	1,698,751	-0.16(-0.58%)
Feb 13, 2018	28.20	28.45	27.84	28.34	1,000,104	+0.27(+0.97%)
Feb 12, 2018	28.09	28.19	27.13	28.07	1,094,264	+0.04(+0.14%)
Feb 09, 2018	27.38	28.23	27.08	28.03	993,966	+0.79(+2.89%)
Feb 08, 2018	28.02	28.28	27.24	27.24	1,278,981	-0.83(-2.97%)
Feb 07, 2018	28.11	28.22	27.93	28.08	999,421	+0.02(+0.08%)
Feb 06, 2018	27.95	28.37	27.45	28.05	1,592,110	-0.63(-2.20%)
Feb 05, 2018	29.19	29.34	28.28	28.69	886,747	-0.63(-2.15%)
Feb 02, 2018	29.33	29.57	29.06	29.32	853,216	-0.32(-1.08%)

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.