Douglas Emmett (NY: DEI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	15.18	15.85	15.18	15.74	1,092,373	+0.61(+4.03%)
Aug 22, 2024	15.05	15.15	14.86	15.13	1,137,394	+0.04(+0.27%)
Aug 21, 2024	14.94	15.18	14.83	15.09	836,667	+0.21(+1.41%)
Aug 20, 2024	15.18	15.25	14.87	14.88	1,071,174	-0.41(-2.68%)
Aug 19, 2024	15.04	15.29	14.99	15.29	1,007,638	+0.29(+1.93%)
Aug 16, 2024	14.97	15.08	14.84	15.00	1,140,779	+0.01(+0.07%)
Aug 15, 2024	15.23	15.28	14.97	14.99	1,189,489	+0.05(+0.33%)
Aug 14, 2024	15.12	15.18	14.88	14.94	1,274,351	-0.08(-0.53%)
Aug 13, 2024	14.66	15.12	14.59	15.02	1,451,103	+0.52(+3.59%)
Aug 12, 2024	14.74	14.81	14.40	14.50	1,576,159	-0.32(-2.16%)
Aug 09, 2024	15.15	15.33	14.62	14.82	2,689,287	-0.44(-2.88%)
Aug 08, 2024	15.19	15.47	15.15	15.26	2,569,765	+0.15(+0.99%)
Aug 07, 2024	15.52	15.63	15.03	15.11	1,073,953	-0.16(-1.05%)
Aug 06, 2024	14.85	15.59	14.78	15.27	2,048,834	+0.46(+3.11%)
Aug 05, 2024	14.52	15.14	14.25	14.81	2,292,772	-0.31(-2.05%)
Aug 02, 2024	15.12	15.43	14.89	15.12	2,970,835	-0.60(-3.82%)
Aug 01, 2024	16.19	16.31	15.57	15.72	1,982,044	-0.37(-2.30%)
Jul 31, 2024	15.79	16.57	15.56	16.09	1,822,402	+0.30(+1.90%)
Jul 30, 2024	15.76	15.83	15.49	15.79	1,516,117	+0.16(+1.02%)
Jul 29, 2024	15.82	16.00	15.62	15.63	2,058,215	-0.14(-0.89%)
Jul 26, 2024	15.36	15.79	15.29	15.77	1,566,942	+0.66(+4.37%)
Jul 25, 2024	14.97	15.34	14.91	15.11	1,905,170	+0.17(+1.14%)
Jul 24, 2024	15.35	15.56	14.92	14.94	1,720,614	-0.48(-3.11%)
Jul 23, 2024	14.98	15.65	14.85	15.42	2,240,219	+0.34(+2.25%)
Jul 22, 2024	14.55	15.10	14.50	15.08	2,672,262	+0.53(+3.64%)
Jul 19, 2024	14.65	14.85	14.49	14.55	1,337,932	-0.16(-1.09%)
Jul 18, 2024	14.79	15.40	14.66	14.71	3,689,452	-0.19(-1.28%)
Jul 17, 2024	14.82	15.23	14.77	14.90	1,820,134	-0.11(-0.73%)
Jul 16, 2024	14.85	15.06	14.72	15.01	1,460,559	+0.31(+2.11%)
Jul 15, 2024	14.89	15.01	14.69	14.70	1,215,659	+0.07(+0.48%)
Jul 12, 2024	14.44	14.74	14.37	14.63	1,495,993	+0.39(+2.74%)
Jul 11, 2024	14.04	14.37	13.97	14.24	1,736,297	+0.66(+4.86%)
Jul 10, 2024	13.44	13.64	13.33	13.58	1,227,986	+0.19(+1.42%)
Jul 09, 2024	13.27	13.48	13.15	13.39	891,708	+0.08(+0.60%)
Jul 08, 2024	13.35	13.41	13.19	13.31	563,028	+0.09(+0.68%)
Jul 05, 2024	13.45	13.56	13.19	13.22	726,213	-0.27(-2.00%)
Jul 03, 2024	13.49	13.65	13.39	13.49	355,303	+0.08(+0.60%)
Jul 02, 2024	13.27	13.45	13.20	13.41	703,535	+0.18(+1.36%)
Jul 01, 2024	13.31	13.46	13.07	13.23	919,035	-0.08(-0.60%)
Jun 28, 2024	13.20	13.36	13.09	13.31	1,871,570	+0.21(+1.60%)
Jun 27, 2024	13.14	13.23	12.95	13.10	1,341,923	-0.04(-0.30%)
Jun 26, 2024	13.04	13.17	13.04	13.14	999,887	-0.07(-0.52%)
Jun 25, 2024	13.33	13.36	13.09	13.21	2,746,744	-0.18(-1.33%)
Jun 24, 2024	13.31	13.45	13.17	13.39	904,969	+0.19(+1.42%)
Jun 21, 2024	13.17	13.26	13.13	13.20	2,463,602	+0.01(+0.08%)
Jun 20, 2024	13.23	13.32	13.14	13.19	1,757,970	-0.06(-0.45%)
Jun 18, 2024	13.06	13.29	12.97	13.25	1,290,272	+0.22(+1.66%)
Jun 17, 2024	13.08	13.17	12.92	13.03	1,897,817	-0.08(-0.60%)
Jun 14, 2024	12.91	13.21	12.91	13.11	1,451,050	-0.02(-0.15%)
Jun 13, 2024	13.16	13.36	13.02	13.13	1,402,518	-0.01(-0.07%)
Jun 12, 2024	13.43	14.02	13.07	13.14	1,911,072	+0.34(+2.62%)
Jun 11, 2024	12.93	13.02	12.80	12.80	1,632,959	-0.27(-2.04%)
Jun 10, 2024	12.99	13.12	12.87	13.07	1,221,188	-0.11(-0.82%)
Jun 07, 2024	13.13	13.26	13.04	13.18	1,043,951	-0.29(-2.12%)
Jun 06, 2024	13.32	13.49	13.28	13.46	889,176	+0.06(+0.44%)
Jun 05, 2024	13.54	13.54	13.36	13.41	806,481	-0.10(-0.73%)
Jun 04, 2024	13.52	13.71	13.39	13.50	873,138	-0.13(-0.94%)

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.