Indicators

Douglas Emmett (NY: DEI )

13.31 +0.30 (+2.31%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.78	30.12	29.61	29.97	1,106,903	+0.37(+1.25%)
May 27, 2021	30.08	30.23	29.59	29.60	1,602,676	-0.38(-1.27%)
May 26, 2021	29.98	30.22	29.80	29.98	1,161,339	+0.09(+0.29%)
May 25, 2021	30.36	30.62	29.82	29.89	1,423,811	-0.46(-1.51%)
May 24, 2021	29.98	30.54	29.69	30.35	1,090,804	+0.57(+1.91%)
May 21, 2021	29.57	29.98	29.54	29.78	1,161,027	+0.30(+1.02%)
May 20, 2021	28.92	29.57	28.73	29.48	1,226,798	+0.47(+1.61%)
May 19, 2021	28.91	29.04	28.41	29.01	2,664,956	-0.06(-0.21%)
May 18, 2021	28.24	29.17	28.12	29.07	2,237,645	+0.80(+2.84%)
May 17, 2021	28.27	28.44	28.04	28.27	1,543,361	+0.05(+0.18%)
May 14, 2021	27.92	28.35	27.85	28.22	1,581,556	+0.40(+1.43%)
May 13, 2021	27.37	28.15	27.30	27.82	1,523,550	+0.40(+1.45%)
May 12, 2021	28.19	28.22	27.38	27.42	1,954,203	-0.77(-2.73%)
May 11, 2021	28.17	28.30	27.72	28.19	1,542,580	-0.19(-0.67%)
May 10, 2021	28.27	29.01	28.09	28.38	2,921,738	+0.38(+1.36%)
May 07, 2021	27.44	28.04	27.43	28.00	1,231,948	+0.45(+1.63%)
May 06, 2021	27.54	27.67	27.15	27.55	1,567,154	+0.06(+0.22%)
May 05, 2021	27.82	28.38	27.11	27.49	1,849,217	-0.74(-2.63%)
May 04, 2021	28.35	28.52	28.06	28.23	1,420,332	-0.03(-0.12%)

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.