Indicators

Douglas Emmett (NY: DEI )

13.40 -0.41 (-2.97%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.99	23.13	22.73	22.81	1,418,416	-0.12(-0.51%)
Nov 27, 2015	22.88	23.13	22.87	22.93	655,514	+0.05(+0.23%)
Nov 25, 2015	22.88	22.88	22.88	22.88	806,934	-0.01(-0.03%)
Nov 24, 2015	22.82	23.32	22.60	22.88	1,308,425	-0.13(-0.54%)
Nov 23, 2015	22.90	23.07	22.85	23.01	534,778	+0.13(+0.58%)
Nov 20, 2015	22.66	22.92	22.62	22.88	1,091,270	+0.28(+1.24%)
Nov 19, 2015	22.51	22.76	22.35	22.60	1,847,163	+0.09(+0.39%)
Nov 18, 2015	22.43	22.58	22.23	22.51	899,789	+0.13(+0.59%)
Nov 17, 2015	22.29	22.59	22.29	22.37	862,802	-0.01(-0.03%)
Nov 16, 2015	22.21	22.39	22.13	22.38	904,071	+0.15(+0.70%)
Nov 13, 2015	22.42	22.51	22.23	22.23	1,076,683	-0.15(-0.66%)
Nov 12, 2015	22.46	22.62	22.33	22.37	880,452	-0.16(-0.72%)
Nov 11, 2015	22.51	22.60	22.41	22.54	843,709	+0.05(+0.23%)
Nov 10, 2015	22.21	22.54	22.17	22.48	1,501,663	+0.23(+1.03%)
Nov 09, 2015	22.47	22.53	22.07	22.26	1,262,666	-0.38(-1.66%)
Nov 06, 2015	23.27	23.27	22.55	22.63	1,122,058	-0.77(-3.30%)
Nov 05, 2015	23.36	23.44	23.19	23.41	681,345	+0.02(+0.09%)
Nov 04, 2015	23.42	23.74	23.22	23.38	2,391,372	+0.54(+2.39%)
Nov 03, 2015	22.94	23.03	22.70	22.84	1,576,058	-0.20(-0.86%)

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.