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 (%)
Oct 31, 2012	15.79	15.84	15.58	15.78	1,657,680	+0.16(+1.03%)
Oct 26, 2012	15.83	15.62	15.62	15.62	1,738,905	-0.21(-1.32%)
Oct 25, 2012	16.04	16.08	15.59	15.83	2,187,519	-0.11(-0.72%)
Oct 24, 2012	16.01	16.12	15.88	15.94	1,101,134	-0.05(-0.34%)
Oct 23, 2012	16.17	16.19	15.93	15.99	1,829,316	-0.36(-2.18%)
Oct 19, 2012	16.35	16.45	16.26	16.35	1,791,165	-0.01(-0.08%)
Oct 18, 2012	16.16	16.37	16.13	16.36	2,131,093	+0.18(+1.12%)
Oct 17, 2012	16.19	16.26	16.08	16.18	1,496,680	-0.07(-0.46%)
Oct 16, 2012	16.22	16.33	16.19	16.26	1,971,000	+0.12(+0.75%)
Oct 15, 2012	15.99	16.20	15.94	16.14	1,780,121	+0.17(+1.10%)
Oct 12, 2012	16.15	16.16	15.92	15.96	4,123,933	-0.15(-0.96%)
Oct 11, 2012	16.20	16.25	16.06	16.12	1,901,525	-0.01(-0.04%)
Oct 10, 2012	16.05	16.14	15.99	16.12	1,141,546	+0.07(+0.46%)
Oct 09, 2012	16.06	16.15	15.98	16.05	2,250,026	-0.03(-0.17%)
Oct 08, 2012	16.01	16.10	15.97	16.08	1,330,238	+0.00(+0.00%)
Oct 05, 2012	16.01	16.17	15.88	16.08	1,494,900	+0.09(+0.55%)
Oct 04, 2012	16.02	16.15	15.81	15.99	2,887,267	-0.05(-0.29%)
Oct 03, 2012	15.73	16.23	15.71	16.04	3,503,597	+0.32(+2.06%)
Oct 02, 2012	15.57	15.75	15.56	15.71	2,367,525	+0.19(+1.21%)

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.