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 (%)
Feb 28, 2019	30.93	31.36	30.73	30.95	1,143,020	+0.03(+0.10%)
Feb 27, 2019	30.90	31.02	30.64	30.92	839,172	-0.19(-0.62%)
Feb 26, 2019	31.32	31.35	31.10	31.11	705,825	-0.15(-0.49%)
Feb 25, 2019	31.39	31.39	31.13	31.26	970,738	-0.04(-0.13%)
Feb 22, 2019	31.22	31.35	31.09	31.30	884,808	+0.10(+0.31%)
Feb 21, 2019	30.96	31.25	30.78	31.21	690,336	+0.17(+0.54%)
Feb 20, 2019	31.12	31.14	30.76	31.04	895,826	-0.11(-0.36%)
Feb 19, 2019	30.95	31.19	30.87	31.15	823,436	+0.20(+0.65%)
Feb 15, 2019	30.84	31.12	30.71	30.95	1,255,318	+0.23(+0.76%)
Feb 14, 2019	30.74	30.89	30.56	30.72	975,961	-0.02(-0.08%)
Feb 13, 2019	30.27	30.99	30.11	30.74	1,003,226	+0.14(+0.45%)
Feb 12, 2019	30.86	30.87	30.56	30.61	1,410,834	-0.19(-0.63%)
Feb 11, 2019	30.89	30.96	30.65	30.80	1,353,090	-0.06(-0.18%)
Feb 08, 2019	30.76	31.03	30.66	30.86	579,895	-0.02(-0.05%)
Feb 07, 2019	30.45	30.97	30.33	30.87	2,442,986	+0.37(+1.21%)
Feb 06, 2019	30.83	30.90	30.43	30.50	1,151,552	-0.36(-1.17%)
Feb 05, 2019	30.70	30.89	30.48	30.86	1,090,076	+0.24(+0.79%)
Feb 04, 2019	30.55	30.62	30.15	30.62	1,141,207	+0.38(+1.25%)

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.