Indicators

Douglas Emmett (NY: DEI )

14.44 +0.34 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.74	35.14	34.73	35.01	1,030,059	+0.28(+0.80%)
Sep 27, 2019	34.91	35.06	34.50	34.73	837,789	-0.09(-0.26%)
Sep 26, 2019	34.59	34.85	34.46	34.82	1,079,577	+0.41(+1.20%)
Sep 25, 2019	34.08	34.51	34.01	34.41	1,542,776	+0.34(+1.00%)
Sep 24, 2019	34.46	34.66	34.05	34.07	892,372	-0.28(-0.80%)
Sep 23, 2019	34.14	34.50	34.14	34.34	930,226	-0.02(-0.07%)
Sep 20, 2019	34.23	34.54	34.15	34.37	2,833,227	+0.37(+1.08%)
Sep 19, 2019	34.21	34.27	34.00	34.00	1,834,764	-0.04(-0.12%)
Sep 18, 2019	34.26	34.28	33.89	34.04	1,246,439	-0.08(-0.24%)
Sep 17, 2019	34.15	34.29	33.89	34.12	1,297,761	-0.01(-0.02%)
Sep 16, 2019	34.15	34.28	33.96	34.13	2,062,897	+0.00(+0.00%)
Sep 13, 2019	34.72	34.98	33.89	34.13	1,389,903	-0.64(-1.85%)
Sep 12, 2019	34.79	34.93	34.46	34.77	625,403	+0.22(+0.63%)
Sep 11, 2019	34.24	34.60	34.15	34.55	617,581	+0.23(+0.66%)
Sep 10, 2019	34.07	34.33	33.61	34.33	697,352	+0.15(+0.43%)
Sep 09, 2019	34.40	34.40	33.69	34.18	1,045,197	-0.23(-0.66%)
Sep 06, 2019	34.12	34.50	34.11	34.41	666,764	+0.32(+0.93%)
Sep 05, 2019	34.34	34.41	33.94	34.09	1,129,101	-0.26(-0.76%)
Sep 04, 2019	34.33	34.56	34.13	34.35	966,991	+0.17(+0.50%)

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.