Indicators

Douglas Emmett (NY: DEI )

14.40 -0.35 (-2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.95	13.44	12.89	13.03	3,410,821	+0.27(+2.08%)
Feb 28, 2024	12.78	13.12	12.72	12.76	2,132,047	-0.20(-1.52%)
Feb 27, 2024	13.09	13.13	12.89	12.96	926,971	+0.03(+0.23%)
Feb 26, 2024	13.10	13.22	12.85	12.93	947,355	-0.19(-1.43%)
Feb 23, 2024	13.25	13.26	12.95	13.12	1,465,061	-0.11(-0.82%)
Feb 22, 2024	13.33	13.40	13.16	13.23	1,607,626	-0.11(-0.81%)
Feb 21, 2024	13.26	13.43	13.21	13.33	1,298,371	-0.01(-0.07%)
Feb 20, 2024	13.28	13.43	13.14	13.34	1,370,532	-0.21(-1.53%)
Feb 16, 2024	13.11	13.70	12.90	13.55	1,488,099	+0.09(+0.66%)
Feb 15, 2024	12.87	13.51	12.86	13.46	2,217,134	+0.77(+6.06%)
Feb 14, 2024	12.73	12.89	12.63	12.69	1,710,205	+0.17(+1.34%)
Feb 13, 2024	12.70	12.70	12.18	12.53	3,488,601	-0.91(-6.75%)
Feb 12, 2024	13.19	13.62	13.19	13.43	2,488,177	+0.31(+2.33%)
Feb 09, 2024	13.44	13.54	12.97	13.13	1,537,978	-0.31(-2.27%)
Feb 08, 2024	12.86	13.49	12.81	13.43	2,892,250	+0.54(+4.20%)
Feb 07, 2024	12.71	13.11	12.61	12.89	3,918,210	+0.35(+2.75%)
Feb 06, 2024	12.51	12.74	12.34	12.55	2,656,713	-0.04(-0.31%)
Feb 05, 2024	12.62	12.75	12.45	12.59	1,827,791	-0.28(-2.15%)
Feb 02, 2024	12.72	12.98	12.45	12.86	1,757,176	-0.17(-1.29%)

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.