Indicators

Douglas Emmett (NY: DEI )

14.18 -0.22 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.53	22.02	21.45	21.94	1,947,016	+0.55(+2.57%)
Jan 28, 2016	21.40	21.62	21.28	21.39	1,308,699	+0.13(+0.59%)
Jan 27, 2016	21.56	21.64	21.15	21.26	919,049	-0.40(-1.85%)
Jan 26, 2016	21.19	21.66	21.19	21.66	1,632,217	+0.55(+2.60%)
Jan 25, 2016	21.24	21.52	21.06	21.11	828,553	-0.16(-0.73%)
Jan 22, 2016	20.81	21.29	20.71	21.27	1,238,232	+0.79(+3.84%)
Jan 21, 2016	20.53	20.79	20.35	20.48	1,228,308	+0.13(+0.62%)
Jan 20, 2016	20.95	21.05	20.07	20.36	1,747,056	-0.90(-4.22%)
Jan 19, 2016	21.29	21.38	21.05	21.25	1,232,778	+0.12(+0.56%)
Jan 15, 2016	20.94	21.14	21.14	21.14	1,046,124	-0.14(-0.66%)
Jan 14, 2016	21.39	21.48	21.11	21.28	1,287,190	-0.04(-0.17%)
Jan 13, 2016	21.62	21.75	21.22	21.31	1,500,159	-0.13(-0.62%)
Jan 12, 2016	21.91	21.91	21.34	21.45	1,894,478	-0.24(-1.09%)
Jan 11, 2016	21.54	21.75	21.49	21.68	1,591,382	+0.23(+1.07%)
Jan 08, 2016	21.94	22.04	21.42	21.45	956,083	-0.39(-1.77%)
Jan 07, 2016	22.01	22.28	21.84	21.84	1,442,546	-0.62(-2.74%)
Jan 06, 2016	22.38	22.63	22.32	22.46	1,444,948	-0.11(-0.49%)
Jan 05, 2016	22.50	22.69	22.40	22.57	2,241,292	+0.07(+0.30%)

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.