Skip to main content

Douglas Emmett (NY: DEI )

13.31 +0.21 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 13.48 13.83 13.30 13.75 1,874,898 +0.46(+3.49%)
May 30, 2024 12.87 13.31 12.87 13.29 1,671,447 +0.49(+3.85%)
May 29, 2024 12.76 12.85 12.63 12.79 1,526,310 -0.24(-1.82%)
May 28, 2024 13.31 13.44 13.03 13.03 1,346,657 -0.15(-1.12%)
May 24, 2024 13.33 13.41 13.15 13.18 896,235 -0.03(-0.22%)
May 23, 2024 13.62 13.62 13.11 13.21 1,309,908 -0.40(-2.97%)
May 22, 2024 13.86 14.03 13.56 13.61 876,940 -0.35(-2.54%)
May 21, 2024 13.82 14.02 13.79 13.97 936,526 +0.08(+0.57%)
May 20, 2024 14.02 14.05 13.81 13.89 848,776 -0.09(-0.63%)
May 17, 2024 14.22 14.22 13.95 13.98 809,473 -0.22(-1.53%)
May 16, 2024 14.53 14.54 14.07 14.19 1,403,251 -0.34(-2.37%)
May 15, 2024 15.10 15.20 14.51 14.54 1,860,942 -0.22(-1.47%)
May 14, 2024 14.49 14.81 14.43 14.76 1,885,232 +0.52(+3.67%)
May 13, 2024 14.07 14.35 14.04 14.23 1,288,287 +0.34(+2.41%)
May 10, 2024 14.01 14.05 13.70 13.90 1,178,889 -0.07(-0.49%)
May 09, 2024 13.85 14.05 13.73 13.97 1,619,113 +0.24(+1.72%)
May 08, 2024 13.75 13.87 13.27 13.73 2,849,219 +0.19(+1.38%)
May 07, 2024 13.80 13.92 13.45 13.54 2,127,162 -0.16(-1.15%)
May 06, 2024 13.86 13.98 13.58 13.70 1,177,760 +0.05(+0.36%)
May 03, 2024 13.92 14.13 13.53 13.65 1,103,749 +0.11(+0.80%)
May 02, 2024 13.46 13.60 13.12 13.54 1,386,019 +0.30(+2.23%)
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.