Indicators

Douglas Emmett (NY: DEI )

14.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.03	17.28	16.95	17.15	2,296,856	+0.08(+0.48%)
Jan 30, 2007	17.20	17.23	16.90	17.07	1,459,010	-0.04(-0.26%)
Jan 29, 2007	17.08	17.14	16.98	17.11	807,689	+0.09(+0.55%)
Jan 26, 2007	17.10	17.18	16.90	17.02	1,283,495	-0.15(-0.88%)
Jan 25, 2007	16.93	17.31	16.90	17.17	2,403,761	+0.28(+1.63%)
Jan 24, 2007	16.90	17.06	16.77	16.89	1,335,990	+0.04(+0.26%)
Jan 23, 2007	17.01	17.03	16.70	16.85	968,046	-0.23(-1.32%)
Jan 22, 2007	17.47	17.50	16.83	17.07	1,463,797	-0.26(-1.48%)
Jan 19, 2007	17.18	17.46	17.10	17.33	302,205	+0.13(+0.73%)
Jan 18, 2007	17.05	17.37	17.05	17.20	514,578	+0.19(+1.14%)
Jan 17, 2007	16.61	17.02	16.59	17.01	824,283	+0.38(+2.26%)
Jan 16, 2007	16.64	16.72	16.42	16.63	699,667	+0.28(+1.69%)
Jan 12, 2007	16.48	16.63	16.33	16.36	610,633	-0.14(-0.84%)
Jan 11, 2007	16.14	16.70	16.14	16.50	1,236,744	+0.43(+2.65%)
Jan 10, 2007	15.81	16.15	15.79	16.07	457,297	+0.25(+1.58%)
Jan 09, 2007	15.70	15.98	15.70	15.82	955,281	-0.14(-0.86%)
Jan 08, 2007	16.23	16.23	15.86	15.96	970,918	-0.15(-0.93%)
Jan 05, 2007	16.38	16.48	16.07	16.11	703,018	-0.33(-1.98%)
Jan 04, 2007	16.55	16.55	16.16	16.43	1,358,169	-0.29(-1.72%)

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.