Indicators

Douglas Emmett (NY: DEI )

14.10 -0.07 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.63	30.03	29.63	30.02	1,333,328	+0.41(+1.37%)
Sep 27, 2018	29.48	29.76	29.48	29.61	747,957	+0.25(+0.87%)
Sep 26, 2018	29.69	29.86	29.32	29.36	1,007,779	-0.36(-1.20%)
Sep 25, 2018	29.81	29.98	29.64	29.71	1,008,092	-0.02(-0.08%)
Sep 24, 2018	30.43	30.51	29.63	29.73	861,603	-0.82(-2.69%)
Sep 21, 2018	30.35	30.73	30.27	30.56	2,164,609	+0.17(+0.57%)
Sep 20, 2018	30.11	30.38	30.00	30.38	849,568	+0.28(+0.95%)
Sep 19, 2018	30.68	30.71	30.01	30.10	991,422	-0.58(-1.91%)
Sep 18, 2018	30.58	30.81	30.58	30.68	1,431,644	-0.09(-0.31%)
Sep 17, 2018	30.49	30.79	30.35	30.78	1,934,250	+0.28(+0.93%)
Sep 14, 2018	30.55	30.55	30.20	30.49	1,386,519	-0.13(-0.41%)
Sep 13, 2018	30.71	30.72	30.55	30.62	1,026,049	+0.04(+0.13%)
Sep 12, 2018	30.67	30.68	30.46	30.58	769,534	-0.05(-0.16%)
Sep 11, 2018	30.34	30.76	30.34	30.63	1,130,397	+0.15(+0.49%)
Sep 10, 2018	30.54	30.73	30.46	30.48	1,241,189	+0.09(+0.29%)
Sep 07, 2018	30.44	30.56	30.32	30.39	1,630,574	-0.21(-0.70%)
Sep 06, 2018	30.58	30.72	30.53	30.60	2,192,562	+0.07(+0.23%)
Sep 05, 2018	30.26	30.68	30.13	30.53	1,939,097	+0.25(+0.81%)

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.