Indicators

Douglas Emmett (NY: DEI )

14.40 -0.35 (-2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.54	24.84	24.18	24.38	2,052,320	-0.70(-2.78%)
May 28, 2020	25.44	25.45	24.79	25.08	3,259,857	-0.09(-0.36%)
May 27, 2020	25.67	25.79	24.93	25.17	2,034,790	+0.31(+1.24%)
May 26, 2020	23.95	24.98	23.95	24.86	1,094,924	+1.84(+8.01%)
May 22, 2020	23.52	23.61	22.90	23.02	1,476,403	-0.43(-1.84%)
May 21, 2020	23.04	23.67	23.04	23.45	2,659,360	+0.15(+0.64%)
May 20, 2020	23.33	23.34	22.98	23.30	1,470,506	+0.41(+1.78%)
May 19, 2020	23.25	23.34	22.78	22.89	1,466,649	-0.35(-1.50%)
May 18, 2020	22.00	23.43	21.86	23.24	4,297,490	+2.20(+10.46%)
May 15, 2020	21.72	21.77	20.73	21.04	2,708,808	-0.89(-4.05%)
May 14, 2020	21.56	22.34	20.84	21.93	1,859,860	-0.14(-0.64%)
May 13, 2020	23.12	23.23	21.94	22.07	1,730,857	-1.28(-5.48%)
May 12, 2020	24.79	24.81	23.32	23.35	2,128,166	-1.43(-5.76%)
May 11, 2020	24.24	25.09	23.93	24.78	2,162,791	+0.27(+1.08%)
May 08, 2020	23.83	25.18	23.83	24.51	1,712,214	+0.80(+3.36%)
May 07, 2020	23.44	24.21	23.26	23.71	2,569,169	+0.67(+2.92%)
May 06, 2020	23.37	23.51	22.50	23.04	2,113,892	-0.38(-1.63%)
May 05, 2020	24.00	24.26	23.37	23.42	1,118,954	-0.28(-1.19%)
May 04, 2020	24.08	24.25	23.57	23.71	1,842,837	-0.72(-2.96%)

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.