Indicators

Douglas Emmett (NY: DEI )

14.18 -0.22 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.90	27.22	26.20	26.24	1,852,184	-0.81(-3.01%)
Nov 27, 2020	27.43	27.49	26.80	27.06	683,370	-0.37(-1.36%)
Nov 25, 2020	27.65	27.85	27.10	27.43	1,269,976	-0.79(-2.79%)
Nov 24, 2020	28.31	28.72	28.16	28.22	2,101,931	+0.46(+1.65%)
Nov 23, 2020	27.69	28.10	27.39	27.76	1,930,017	+0.38(+1.39%)
Nov 20, 2020	26.96	27.43	26.70	27.38	1,431,880	+0.36(+1.35%)
Nov 19, 2020	26.50	27.13	26.28	27.02	1,523,331	+0.39(+1.46%)
Nov 18, 2020	27.69	27.85	26.62	26.63	1,215,613	-1.05(-3.80%)
Nov 17, 2020	26.71	27.80	26.63	27.68	1,129,398	+0.49(+1.81%)
Nov 16, 2020	27.22	27.25	26.24	27.19	2,365,721	+1.35(+5.21%)
Nov 13, 2020	24.96	25.85	24.78	25.84	1,630,719	+0.98(+3.95%)
Nov 12, 2020	25.16	25.45	24.65	24.85	2,256,466	-0.63(-2.46%)
Nov 11, 2020	25.36	25.78	24.78	25.48	2,207,726	+0.22(+0.87%)
Nov 10, 2020	24.11	25.58	24.08	25.26	5,127,067	+1.29(+5.37%)
Nov 09, 2020	23.59	26.43	23.46	23.97	4,855,502	+2.48(+11.55%)
Nov 06, 2020	22.24	22.50	21.12	21.49	2,019,076	-0.66(-2.98%)
Nov 05, 2020	21.93	22.30	21.86	22.15	2,111,143	+0.24(+1.08%)
Nov 04, 2020	21.54	22.58	21.54	21.91	4,224,332	+0.33(+1.53%)
Nov 03, 2020	21.01	21.80	20.52	21.58	1,938,142	+0.81(+3.92%)

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.