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 31, 2012	13.76	13.82	13.61	13.79	3,023,187	+0.12(+0.87%)
Jan 30, 2012	13.74	13.74	13.63	13.67	1,789,306	-0.18(-1.33%)
Jan 27, 2012	13.71	13.90	13.64	13.86	3,018,790	+0.11(+0.82%)
Jan 26, 2012	13.74	13.92	13.67	13.74	2,932,186	+0.11(+0.77%)
Jan 25, 2012	13.44	13.69	13.44	13.64	3,284,178	+0.20(+1.47%)
Jan 24, 2012	13.42	13.57	13.34	13.44	2,271,434	-0.05(-0.39%)
Jan 23, 2012	13.39	13.51	13.36	13.49	2,123,706	+0.12(+0.89%)
Jan 20, 2012	13.28	13.38	13.14	13.38	6,276,239	-0.03(-0.20%)
Jan 19, 2012	13.42	13.54	13.32	13.40	2,342,001	-0.01(-0.05%)
Jan 18, 2012	13.26	13.43	13.19	13.41	1,751,101	+0.17(+1.30%)
Jan 17, 2012	13.14	13.36	13.08	13.24	2,368,905	+0.22(+1.67%)
Jan 13, 2012	13.01	13.09	12.94	13.02	3,453,307	-0.11(-0.80%)
Jan 12, 2012	13.01	13.14	12.99	13.12	2,368,219	+0.04(+0.30%)
Jan 11, 2012	12.96	13.10	12.81	13.09	3,479,238	+0.10(+0.76%)
Jan 10, 2012	13.19	13.34	12.92	12.99	3,072,125	+0.31(+2.45%)
Jan 09, 2012	12.58	12.68	12.56	12.68	1,982,793	+0.10(+0.79%)
Jan 06, 2012	12.55	12.65	12.40	12.58	2,903,650	+0.06(+0.47%)
Jan 05, 2012	12.23	12.54	12.19	12.52	10,694,610	+0.22(+1.77%)

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.