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 (%)
Apr 29, 2022	27.51	27.57	26.24	26.29	1,727,356	-1.31(-4.75%)
Apr 28, 2022	27.08	27.69	26.98	27.60	1,147,447	+0.55(+2.05%)
Apr 27, 2022	27.73	27.73	26.98	27.05	1,211,334	-0.62(-2.23%)
Apr 26, 2022	27.97	28.25	27.61	27.66	1,189,065	-0.51(-1.81%)
Apr 25, 2022	27.77	28.19	27.34	28.17	1,432,490	+0.30(+1.09%)
Apr 22, 2022	28.10	28.18	27.83	27.87	783,469	-0.29(-1.01%)
Apr 21, 2022	28.53	28.53	28.13	28.15	687,033	-0.07(-0.25%)
Apr 20, 2022	28.04	28.37	27.88	28.23	837,737	+0.37(+1.31%)
Apr 19, 2022	27.63	27.93	27.53	27.86	840,824	+0.37(+1.36%)
Apr 18, 2022	27.73	27.91	27.39	27.48	1,138,289	-0.19(-0.68%)
Apr 14, 2022	28.13	28.57	27.65	27.67	1,839,634	-0.46(-1.65%)
Apr 13, 2022	27.80	28.21	27.69	28.14	1,712,926	+0.29(+1.03%)
Apr 12, 2022	28.05	28.29	27.65	27.85	1,860,307	-0.13(-0.48%)
Apr 11, 2022	28.10	28.33	27.76	27.98	2,089,485	-0.12(-0.44%)
Apr 08, 2022	28.19	28.19	27.77	28.11	1,871,412	-0.01(-0.03%)
Apr 07, 2022	28.57	28.75	27.65	28.12	1,566,755	-0.57(-1.99%)
Apr 06, 2022	28.58	28.85	28.37	28.69	1,282,099	+0.00(+0.00%)
Apr 05, 2022	29.23	29.65	28.64	28.69	1,140,851	-0.74(-2.52%)
Apr 04, 2022	30.32	30.33	29.11	29.43	1,368,559	-0.70(-2.31%)

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.