Indicators

Douglas Emmett (NY: DEI )

14.18 -0.22 (-1.53%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.812	8.831	8.549	8.668	2,983,867	-0.05(-0.58%)
Jan 28, 2010	8.762	8.881	8.599	8.718	2,086,150	-0.07(-0.78%)
Jan 27, 2010	8.762	8.818	8.589	8.787	2,724,314	+0.03(+0.29%)
Jan 26, 2010	8.994	9.019	8.737	8.762	3,200,003	-0.10(-1.13%)
Jan 25, 2010	8.994	9.044	8.730	8.862	1,945,770	-0.06(-0.63%)
Jan 22, 2010	9.075	9.188	8.868	8.918	2,337,301	-0.16(-1.73%)
Jan 21, 2010	9.213	9.263	9.025	9.075	2,360,086	-0.16(-1.70%)
Jan 20, 2010	9.376	9.448	9.113	9.232	2,678,120	-0.20(-2.13%)
Jan 19, 2010	9.200	9.445	9.119	9.432	2,169,335	+0.25(+2.73%)
Jan 15, 2010	9.106	9.182	9.182	9.182	2,292,388	+0.06(+0.69%)
Jan 14, 2010	9.138	9.182	9.037	9.119	1,314,676	-0.10(-1.09%)
Jan 13, 2010	8.975	9.238	8.956	9.219	2,153,470	+0.23(+2.51%)
Jan 12, 2010	9.031	9.056	8.806	8.994	1,998,440	-0.10(-1.10%)
Jan 11, 2010	9.000	9.138	8.975	9.094	984,600	+0.12(+1.33%)
Jan 08, 2010	9.006	9.062	8.925	8.975	905,733	-0.11(-1.17%)
Jan 07, 2010	8.925	9.131	8.874	9.081	2,111,732	+0.15(+1.68%)
Jan 06, 2010	8.981	9.119	8.906	8.931	1,878,362	-0.03(-0.28%)
Jan 05, 2010	8.862	9.037	8.862	8.956	5,515,375	+0.11(+1.20%)

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.