Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.04 10.17 9.822 10.04 2,333,155 +0.04(+0.38%)
Jul 29, 2010 10.02 10.10 9.860 10.000 2,341,266 +0.03(+0.32%)
Jul 28, 2010 9.968 10.12 9.847 9.968 3,039 -0.04(-0.38%)
Jul 27, 2010 10.01 10.12 9.892 10.01 7,165 +0.00(+0.00%)
Jul 26, 2010 9.746 10.02 9.561 10.01 1,443,575 +0.30(+3.07%)
Jul 23, 2010 9.631 9.707 9.422 9.707 2,468,397 +0.06(+0.59%)
Jul 22, 2010 9.269 9.695 9.257 9.650 22,366 +0.50(+5.48%)
Jul 21, 2010 9.304 9.346 9.111 9.149 4,142,926 -0.06(-0.69%)
Jul 20, 2010 8.920 9.225 8.815 9.212 75,123 +0.14(+1.54%)
Jul 19, 2010 8.958 9.111 8.787 9.073 1,695,895 +0.14(+1.56%)
Jul 16, 2010 8.933 9.238 8.882 8.933 2,553,432 -0.39(-4.16%)
Jul 15, 2010 9.396 9.447 9.155 9.320 1,665,079 -0.10(-1.01%)
Jul 14, 2010 9.600 9.600 9.276 9.415 19,597 -0.11(-1.13%)
Jul 13, 2010 9.447 9.574 9.358 9.523 1,604,472 +0.23(+2.46%)
Jul 12, 2010 9.250 9.298 9.066 9.295 2,188,250 +0.05(+0.55%)
Jul 09, 2010 9.244 9.244 8.946 9.244 2,256,027 +0.27(+3.04%)
Jul 08, 2010 9.104 9.193 8.800 8.971 21,131 -0.02(-0.21%)
Jul 07, 2010 8.393 8.990 8.393 8.990 23,438 +0.57(+6.71%)
Jul 06, 2010 8.425 8.933 8.317 8.425 1,606 -0.25(-2.93%)
Jul 02, 2010 8.679 8.965 8.615 8.679 2,118,988 -0.19(-2.15%)
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.