Indicators

Douglas Emmett (NY: DEI )

14.17 +0.24 (+1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.54	12.59	12.32	12.41	2,256,780	+0.14(+1.11%)
Sep 28, 2023	11.98	12.39	11.91	12.28	2,520,978	+0.35(+2.94%)
Sep 27, 2023	12.12	12.29	11.70	11.93	2,279,773	-0.02(-0.16%)
Sep 26, 2023	12.02	12.29	11.88	11.95	2,577,923	-0.28(-2.27%)
Sep 25, 2023	11.99	12.24	12.12	12.23	3,761,729	+0.13(+1.11%)
Sep 22, 2023	12.10	12.26	11.73	12.09	3,112,435	+0.05(+0.40%)
Sep 21, 2023	12.78	12.96	12.02	12.04	4,307,294	-0.91(-7.03%)
Sep 20, 2023	13.11	13.44	12.83	12.95	2,543,075	+0.02(+0.15%)
Sep 19, 2023	12.87	13.11	12.81	12.93	2,334,074	+0.10(+0.75%)
Sep 18, 2023	12.93	13.11	12.53	12.84	2,327,892	-0.10(-0.74%)
Sep 15, 2023	12.67	12.95	12.50	12.93	6,821,450	+0.12(+0.97%)
Sep 14, 2023	12.64	12.88	12.58	12.81	2,061,181	+0.41(+3.32%)
Sep 13, 2023	12.87	12.89	12.14	12.40	2,679,231	-0.46(-3.58%)
Sep 12, 2023	12.90	13.07	12.76	12.86	1,539,073	-0.12(-0.96%)
Sep 11, 2023	13.27	13.36	12.91	12.98	1,670,387	-0.18(-1.38%)
Sep 08, 2023	13.23	13.30	12.96	13.16	1,672,945	-0.12(-0.87%)
Sep 07, 2023	13.15	13.34	13.04	13.28	1,136,848	+0.02(+0.14%)
Sep 06, 2023	13.26	13.34	12.94	13.26	1,359,386	+0.04(+0.29%)
Sep 05, 2023	13.07	13.40	13.07	13.22	1,764,158	-0.22(-1.64%)

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.