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 (%)
Jul 30, 2018	30.26	30.45	30.03	30.27	681,602	-0.02(-0.05%)
Jul 27, 2018	30.76	30.76	30.25	30.29	632,087	-0.34(-1.11%)
Jul 26, 2018	30.76	30.85	30.39	30.63	821,485	-0.09(-0.28%)
Jul 25, 2018	30.61	30.88	30.61	30.71	714,518	+0.04(+0.13%)
Jul 24, 2018	30.71	30.79	30.56	30.68	976,120	-0.01(-0.03%)
Jul 23, 2018	30.76	30.80	30.53	30.68	1,184,824	-0.11(-0.36%)
Jul 20, 2018	31.26	31.32	30.72	30.79	886,172	-0.56(-1.79%)
Jul 19, 2018	31.10	31.54	30.98	31.36	789,287	+0.22(+0.71%)
Jul 18, 2018	31.28	31.41	30.98	31.13	492,982	-0.15(-0.48%)
Jul 17, 2018	31.65	31.69	31.22	31.28	721,841	-0.28(-0.90%)
Jul 16, 2018	31.73	31.74	31.40	31.57	529,001	-0.19(-0.60%)
Jul 13, 2018	31.94	32.10	31.70	31.76	575,874	-0.19(-0.59%)
Jul 12, 2018	31.95	32.00	31.79	31.95	429,173	+0.07(+0.22%)
Jul 11, 2018	31.89	32.02	31.80	31.88	632,749	-0.06(-0.17%)
Jul 10, 2018	32.07	32.17	31.85	31.93	913,203	-0.06(-0.17%)
Jul 09, 2018	32.26	32.26	31.78	31.99	1,024,342	-0.12(-0.37%)
Jul 06, 2018	32.06	32.30	32.00	32.11	1,033,482	+0.10(+0.32%)
Jul 05, 2018	31.92	32.01	31.66	32.00	1,140,187	+0.15(+0.47%)
Jul 03, 2018		31.85	31.85	31.85	0	+0.20(+0.62%)

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.