Indicators

Douglas Emmett (NY: DEI )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.62	29.70	29.25	29.49	735,889	-0.05(-0.18%)
Jul 28, 2017	29.19	29.58	29.19	29.54	708,496	+0.35(+1.21%)
Jul 27, 2017	29.05	29.22	28.81	29.19	598,813	+0.09(+0.32%)
Jul 26, 2017	29.18	29.27	29.06	29.09	585,040	-0.09(-0.32%)
Jul 25, 2017	29.29	29.29	29.00	29.19	1,470,098	-0.02(-0.08%)
Jul 24, 2017	29.15	29.25	28.95	29.21	1,089,617	+0.05(+0.19%)
Jul 21, 2017	29.36	29.36	29.08	29.15	531,465	-0.10(-0.34%)
Jul 20, 2017	29.45	29.48	29.21	29.25	894,618	-0.18(-0.60%)
Jul 19, 2017	29.03	29.43	29.03	29.43	953,011	+0.45(+1.57%)
Jul 18, 2017	29.32	29.37	28.92	28.98	711,339	-0.34(-1.16%)
Jul 17, 2017	29.15	29.45	29.04	29.32	738,970	+0.18(+0.64%)
Jul 14, 2017	29.06	29.22	29.01	29.13	599,791	+0.19(+0.67%)
Jul 13, 2017	28.82	29.12	28.72	28.94	531,249	+0.19(+0.67%)
Jul 12, 2017	28.72	29.13	28.72	28.75	683,179	+0.18(+0.62%)
Jul 11, 2017	28.53	28.63	28.21	28.57	1,080,670	+0.03(+0.11%)
Jul 10, 2017	29.44	29.44	28.54	28.54	843,479	-0.79(-2.71%)
Jul 07, 2017	29.03	29.36	29.02	29.33	942,816	+0.29(+1.01%)
Jul 06, 2017	29.44	29.56	29.00	29.04	1,072,233	-0.54(-1.82%)
Jul 05, 2017	29.74	29.82	29.45	29.58	791,415	-0.19(-0.65%)

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.