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 (%)
Jan 30, 2015	21.05	21.05	20.51	20.51	1,752,264	-0.53(-2.53%)
Jan 29, 2015	21.07	21.14	20.86	21.04	784,513	+0.01(+0.07%)
Jan 28, 2015	21.38	21.46	21.01	21.03	704,493	-0.27(-1.28%)
Jan 27, 2015	21.09	21.33	21.03	21.30	986,699	+0.17(+0.82%)
Jan 26, 2015	20.94	21.19	20.88	21.13	1,931,791	+0.24(+1.17%)
Jan 23, 2015	20.95	21.02	20.79	20.89	2,362,161	-0.04(-0.21%)
Jan 22, 2015	21.02	21.12	20.91	20.93	1,797,502	+0.01(+0.07%)
Jan 21, 2015	20.94	21.06	20.84	20.91	1,141,499	-0.03(-0.14%)
Jan 20, 2015	21.21	21.31	20.87	20.94	1,180,832	-0.21(-0.99%)
Jan 16, 2015	21.04	21.18	20.95	21.15	832,000	+0.12(+0.58%)
Jan 15, 2015	21.30	21.32	20.91	21.03	1,920,698	-0.30(-1.42%)
Jan 14, 2015	20.69	21.35	20.69	21.33	1,690,298	+0.05(+0.24%)
Jan 13, 2015	21.39	21.45	21.15	21.28	1,056,219	-0.05(-0.24%)
Jan 12, 2015	21.21	21.43	21.15	21.33	670,261	+0.14(+0.65%)
Jan 09, 2015	21.17	21.30	21.07	21.20	1,278,387	-0.01(-0.07%)
Jan 08, 2015	21.31	21.36	21.07	21.21	1,199,191	-0.04(-0.17%)
Jan 07, 2015	21.04	21.35	20.94	21.25	1,284,819	+0.20(+0.96%)
Jan 06, 2015	21.18	21.33	20.98	21.04	1,175,862	-0.04(-0.17%)
Jan 05, 2015	20.86	21.22	20.68	21.08	1,166,460	+0.17(+0.83%)

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.