Indicators

Douglas Emmett (NY: DEI )

19.28 +0.06 (+0.31%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.86	15.37	14.86	14.97	525,637	-0.40(-2.62%)
Apr 27, 2007	15.52	15.55	15.26	15.37	1,859,829	-0.16(-1.00%)
Apr 26, 2007	15.39	15.53	15.22	15.53	542,515	+0.21(+1.39%)
Apr 25, 2007	15.41	15.46	15.19	15.32	891,896	-0.03(-0.22%)
Apr 24, 2007	15.52	15.52	15.27	15.35	916,430	-0.17(-1.07%)
Apr 23, 2007	15.36	15.64	15.31	15.52	849,616	+0.16(+1.05%)
Apr 20, 2007	15.24	15.51	15.21	15.36	1,186,991	+0.12(+0.79%)
Apr 19, 2007	15.28	15.39	15.18	15.24	606,893	-0.02(-0.11%)
Apr 18, 2007	15.21	15.35	15.20	15.25	1,014,910	-0.04(-0.26%)
Apr 17, 2007	15.21	15.46	15.17	15.29	1,382,909	+0.13(+0.83%)
Apr 16, 2007	15.11	15.29	15.09	15.17	1,259,199	+0.03(+0.23%)
Apr 13, 2007	14.97	15.20	14.92	15.13	1,275,381	+0.21(+1.39%)
Apr 12, 2007	14.62	15.17	14.62	14.93	1,034,572	-0.20(-1.33%)
Apr 11, 2007	14.86	15.47	14.86	15.13	872,931	-0.25(-1.61%)
Apr 10, 2007	15.26	15.39	15.22	15.37	646,042	+0.15(+0.98%)
Apr 09, 2007	15.07	15.24	15.04	15.22	952,620	+0.16(+1.03%)
Apr 05, 2007	14.89	15.17	14.89	15.07	956,274	+0.11(+0.77%)
Apr 04, 2007	14.91	14.98	14.83	14.95	703,112	+0.12(+0.77%)
Apr 03, 2007	14.97	14.98	14.61	14.84	1,256,589	-0.10(-0.65%)

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.