Indicators

Douglas Emmett (NY: DEI )

13.81 -0.36 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.755	8.912	8.718	8.831	1,835,881	+0.08(+0.86%)
Feb 25, 2010	8.611	8.755	8.536	8.755	1,304,518	+0.02(+0.22%)
Feb 24, 2010	8.643	8.743	8.567	8.737	1,859,335	+0.10(+1.16%)
Feb 23, 2010	8.730	8.799	8.624	8.636	2,251,573	-0.09(-1.08%)
Feb 22, 2010	8.780	8.780	8.624	8.730	2,490,741	+0.04(+0.51%)
Feb 19, 2010	8.630	8.774	8.624	8.686	1,214,011	-0.04(-0.43%)
Feb 18, 2010	8.586	8.737	8.549	8.724	1,214,704	+0.11(+1.31%)
Feb 17, 2010	8.586	8.661	8.530	8.611	1,433,358	+0.07(+0.81%)
Feb 16, 2010	8.386	8.586	8.386	8.542	2,354,443	+0.21(+2.48%)
Feb 12, 2010	8.091	8.335	8.335	8.335	1,873,386	+0.13(+1.60%)
Feb 11, 2010	8.210	8.248	8.110	8.204	4,097,167	+0.00(+0.00%)
Feb 10, 2010	8.323	8.467	8.010	8.204	4,666,306	+0.06(+0.69%)
Feb 09, 2010	8.448	8.448	8.116	8.147	3,278,471	-0.16(-1.89%)
Feb 08, 2010	8.555	8.730	8.304	8.304	3,258,483	-0.25(-2.93%)
Feb 05, 2010	8.392	8.567	8.235	8.555	2,783,308	+0.16(+1.94%)
Feb 04, 2010	8.699	8.730	8.329	8.392	2,809,610	-0.41(-4.70%)
Feb 03, 2010	8.868	8.906	8.730	8.806	1,403,260	-0.11(-1.20%)
Feb 02, 2010	8.711	8.931	8.643	8.912	2,132,076	+0.19(+2.19%)

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.