Indicators

Douglas Emmett (NY: DEI )

13.37 +0.06 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.62	14.06	13.61	13.87	1,597,874	+0.20(+1.46%)
Mar 27, 2024	13.17	13.68	13.07	13.67	1,556,221	+0.72(+5.56%)
Mar 26, 2024	13.38	13.46	12.95	12.95	1,249,063	-0.37(-2.81%)
Mar 25, 2024	13.28	13.51	13.28	13.32	876,226	+0.14(+1.05%)
Mar 22, 2024	14.04	14.09	13.18	13.19	1,588,357	-0.85(-6.04%)
Mar 21, 2024	13.54	14.10	13.49	14.03	2,223,798	+0.64(+4.78%)
Mar 20, 2024	12.93	13.45	12.77	13.39	1,645,482	+0.41(+3.19%)
Mar 19, 2024	13.03	13.22	12.73	12.98	1,873,862	-0.15(-1.13%)
Mar 18, 2024	12.97	13.22	12.94	13.13	1,468,918	+0.18(+1.37%)
Mar 15, 2024	12.57	12.96	12.57	12.95	2,873,622	+0.23(+1.78%)
Mar 14, 2024	13.17	13.21	12.58	12.72	2,035,496	-0.51(-3.87%)
Mar 13, 2024	13.30	13.53	13.23	13.24	1,187,201	-0.07(-0.52%)
Mar 12, 2024	13.42	13.59	13.24	13.30	1,241,669	-0.20(-1.46%)
Mar 11, 2024	13.48	13.68	13.43	13.50	1,588,857	-0.08(-0.58%)
Mar 08, 2024	13.68	13.92	13.46	13.58	1,618,058	+0.17(+1.25%)
Mar 07, 2024	13.45	13.60	13.22	13.41	1,506,790	+0.10(+0.74%)
Mar 06, 2024	13.78	13.78	13.07	13.31	1,730,754	-0.21(-1.53%)
Mar 05, 2024	13.04	13.67	12.96	13.52	2,074,868	+0.33(+2.46%)
Mar 04, 2024	13.17	13.31	12.86	13.20	1,458,614	-0.03(-0.22%)

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.