Indicators

Douglas Emmett (NY: DEI )

14.17 +0.08 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.35	11.51	11.33	11.46	1,343,449	+0.06(+0.50%)
Oct 28, 2010	11.57	11.61	11.23	11.40	1,701,941	-0.11(-1.00%)
Oct 27, 2010	11.50	11.58	11.39	11.51	1,543,489	-0.23(-1.96%)
Oct 25, 2010	11.86	11.89	11.69	11.74	871,571	-0.03(-0.27%)
Oct 22, 2010	11.79	11.85	11.58	11.77	1,666,911	+0.03(+0.27%)
Oct 21, 2010	11.88	12.00	11.65	11.74	1,794,546	-0.11(-0.92%)
Oct 20, 2010	11.57	11.96	11.55	11.85	1,716,888	+0.35(+3.05%)
Oct 19, 2010	11.61	11.79	11.49	11.50	1,903,498	-0.24(-2.07%)
Oct 18, 2010	11.51	11.79	11.51	11.74	2,172,572	+0.26(+2.22%)
Oct 15, 2010	11.65	11.72	11.44	11.49	2,514,903	-0.19(-1.59%)
Oct 14, 2010	11.54	11.77	11.53	11.67	2,359,307	+0.14(+1.22%)
Oct 13, 2010	11.55	11.69	11.46	11.53	1,389,187	+0.08(+0.67%)
Oct 12, 2010	11.37	11.50	11.31	11.46	1,671,180	+0.06(+0.56%)
Oct 11, 2010	11.51	11.53	11.37	11.39	1,409,556	-0.10(-0.83%)
Oct 08, 2010	11.49	11.54	11.42	11.49	1,327,658	+0.01(+0.11%)
Oct 07, 2010	11.59	11.63	11.47	11.47	1,913,325	+0.01(+0.06%)
Oct 06, 2010	11.46	11.53	11.34	11.47	3,763,710	-0.01(-0.11%)
Oct 05, 2010	11.56	11.64	11.43	11.48	6,521,418	+0.02(+0.17%)
Oct 04, 2010	11.30	11.47	11.28	11.46	2,608,108	+0.17(+1.47%)

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.