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 (%)
Nov 30, 2009	8.386	8.624	8.310	8.599	3,554,554	+0.25(+3.00%)
Nov 27, 2009	8.298	8.533	8.198	8.348	1,137,809	-0.26(-2.99%)
Nov 25, 2009	8.624	8.743	8.542	8.605	1,255,725	+0.04(+0.51%)
Nov 24, 2009	8.555	8.599	8.442	8.561	2,901,777	-0.03(-0.29%)
Nov 23, 2009	8.555	8.668	8.429	8.586	3,218,637	+0.18(+2.16%)
Nov 20, 2009	8.386	8.429	8.323	8.404	1,420,566	-0.01(-0.07%)
Nov 19, 2009	8.586	8.636	8.285	8.411	3,410,379	-0.19(-2.19%)
Nov 18, 2009	8.342	8.643	8.210	8.599	2,738,052	+0.31(+3.70%)
Nov 17, 2009	8.448	8.586	8.285	8.292	2,073,055	-0.17(-2.00%)
Nov 16, 2009	8.254	8.586	8.254	8.461	2,900,936	+0.23(+2.82%)
Nov 13, 2009	8.122	8.298	8.028	8.229	2,876,864	+0.22(+2.74%)
Nov 12, 2009	8.104	8.166	8.010	8.010	2,866,957	-0.12(-1.46%)
Nov 11, 2009	8.097	8.210	7.991	8.129	3,253,157	+0.08(+0.93%)
Nov 10, 2009	8.072	8.110	7.922	8.053	2,503,420	-0.05(-0.62%)
Nov 09, 2009	7.759	8.122	7.721	8.104	4,190,071	+0.41(+5.38%)
Nov 06, 2009	7.621	7.746	7.540	7.690	2,853,753	+0.16(+2.08%)
Nov 05, 2009	7.458	7.684	7.427	7.533	3,385,697	+0.12(+1.61%)
Nov 04, 2009	7.527	7.709	7.264	7.414	4,334,004	+0.01(+0.17%)
Nov 03, 2009	7.207	7.446	7.013	7.402	5,398,396	+0.07(+0.94%)

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.