Indicators

Douglas Emmett (NY: DEI )

14.17 +0.08 (+0.57%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	17.28	17.39	17.11	17.36	924,486	+0.06(+0.33%)
Feb 27, 2007	17.55	17.55	16.95	17.30	1,436,831	-0.34(-1.92%)
Feb 26, 2007	17.70	17.70	17.48	17.64	631,695	-0.01(-0.07%)
Feb 23, 2007	17.82	17.85	17.53	17.65	1,111,809	-0.16(-0.88%)
Feb 22, 2007	18.08	18.09	17.74	17.81	361,401	-0.21(-1.15%)
Feb 21, 2007	18.34	18.35	17.96	18.02	1,384,336	-0.18(-0.96%)
Feb 20, 2007	17.59	18.30	17.59	18.19	562,446	+0.45(+2.54%)
Feb 16, 2007	17.67	17.77	17.57	17.74	395,866	+0.04(+0.21%)
Feb 15, 2007	17.43	17.89	17.30	17.70	1,690,052	+0.31(+1.77%)
Feb 14, 2007	17.61	17.61	17.34	17.40	593,571	-0.17(-0.96%)
Feb 13, 2007	17.49	17.64	17.25	17.57	1,103,320	+0.11(+0.65%)
Feb 12, 2007	17.84	17.84	16.92	17.45	1,083,537	-0.41(-2.28%)
Feb 09, 2007	18.18	18.18	17.65	17.86	465,434	-0.32(-1.76%)
Feb 08, 2007	18.00	18.19	17.95	18.18	476,922	+0.16(+0.87%)
Feb 07, 2007	17.96	18.28	17.96	18.02	516,653	-0.02(-0.10%)
Feb 06, 2007	17.94	18.06	17.87	18.04	1,584,105	+0.06(+0.31%)
Feb 05, 2007	18.05	18.05	17.83	17.99	853,323	-0.06(-0.35%)
Feb 02, 2007	17.60	18.16	17.57	18.05	1,735,207	+0.67(+3.86%)

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.