Indicators

Douglas Emmett (NY: DEI )

14.02 -0.15 (-1.09%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	28.73	29.25	27.92	28.02	3,952,490	-0.76(-2.65%)
Feb 25, 2021	28.67	29.22	28.33	28.79	4,619,877	+0.14(+0.48%)
Feb 24, 2021	27.34	28.81	27.15	28.65	4,781,527	+1.39(+5.08%)
Feb 23, 2021	25.55	27.31	25.55	27.26	3,006,654	+1.71(+6.70%)
Feb 22, 2021	24.16	25.60	23.99	25.55	2,178,371	+1.43(+5.92%)
Feb 19, 2021	24.13	24.44	23.89	24.12	1,766,478	+0.05(+0.21%)
Feb 18, 2021	24.71	24.88	24.07	24.07	1,109,268	-0.79(-3.17%)
Feb 17, 2021	25.04	25.18	24.81	24.86	1,164,360	-0.24(-0.95%)
Feb 16, 2021	25.59	25.64	24.73	25.10	1,779,417	-0.34(-1.35%)
Feb 12, 2021	25.30	25.55	25.18	25.44	766,261	+0.01(+0.03%)
Feb 11, 2021	25.29	25.57	25.00	25.43	1,459,788	+0.10(+0.41%)
Feb 10, 2021	25.67	25.67	24.82	25.33	1,910,538	-0.09(-0.37%)
Feb 09, 2021	25.50	25.57	25.12	25.42	1,371,712	+0.09(+0.37%)
Feb 08, 2021	25.12	25.42	24.81	25.33	1,148,584	+0.20(+0.78%)
Feb 05, 2021	24.70	25.13	24.52	25.13	1,821,053	+0.63(+2.58%)
Feb 04, 2021	24.42	24.77	24.23	24.50	1,859,084	+0.21(+0.85%)
Feb 03, 2021	23.65	24.47	23.42	24.29	1,992,946	+0.45(+1.90%)
Feb 02, 2021	24.09	24.09	23.53	23.84	1,072,606	-0.10(-0.43%)

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.