Indicators

Douglas Emmett (NY: DEI )

13.33 -0.48 (-3.48%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.939	5.083	4.700	4.713	0	-0.24(-4.81%)
Feb 26, 2009	5.045	5.296	4.876	4.951	5,120,046	-0.11(-2.11%)
Feb 25, 2009	5.152	5.296	4.820	5.058	4,775,041	-0.15(-2.89%)
Feb 24, 2009	4.951	5.233	4.757	5.208	6,646,482	+0.37(+7.64%)
Feb 23, 2009	5.352	5.427	4.757	4.838	5,189,022	-0.41(-7.88%)
Feb 20, 2009	4.838	5.384	4.826	5.252	5,457,640	+0.21(+4.23%)
Feb 19, 2009	5.189	5.456	4.939	5.039	3,674,659	-0.29(-5.41%)
Feb 18, 2009	5.434	5.528	5.114	5.327	4,202,733	-0.02(-0.35%)
Feb 17, 2009	5.572	5.860	5.296	5.346	4,253,545	-0.51(-8.77%)
Feb 13, 2009	6.136	6.299	5.741	5.860	4,490,149	-0.28(-4.49%)
Feb 12, 2009	6.111	6.186	5.528	6.136	7,385,824	-0.23(-3.64%)
Feb 11, 2009	6.424	6.518	6.060	6.368	4,256,399	+0.10(+1.60%)
Feb 10, 2009	6.894	6.969	6.173	6.267	5,141,757	-0.71(-10.23%)
Feb 09, 2009	6.831	7.057	6.643	6.982	2,629,030	+0.16(+2.30%)
Feb 06, 2009	6.330	6.863	6.324	6.825	3,538,821	+0.48(+7.61%)
Feb 05, 2009	6.292	6.549	6.123	6.342	5,785,153	+0.01(+0.10%)
Feb 04, 2009	6.267	6.656	6.223	6.336	4,789,229	-0.01(-0.20%)
Feb 03, 2009	6.180	6.468	6.129	6.349	4,734,530	+0.23(+3.79%)

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.