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

Douglas Emmett (NY: DEI )

14.19 +0.01 (+0.04%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 (%)
Aug 31, 2010 10.20 10.28 10.000 10.21 7,717 +0.11(+1.07%)
Aug 30, 2010 10.16 10.21 10.09 10.10 2,969,761 -0.09(-0.87%)
Aug 27, 2010 10.20 10.32 9.974 10.19 5,004,091 +0.06(+0.63%)
Aug 26, 2010 10.32 10.39 10.07 10.13 2,590 -0.11(-1.06%)
Aug 25, 2010 9.892 10.27 9.892 10.23 2,788,206 +0.23(+2.35%)
Aug 24, 2010 9.841 10.11 9.809 10.000 256 -0.01(-0.13%)
Aug 23, 2010 10.05 10.13 10.000 10.01 1,750,832 -0.02(-0.19%)
Aug 20, 2010 9.904 10.06 9.828 10.03 2,135,726 +0.10(+0.96%)
Aug 19, 2010 10.05 10.06 9.873 9.936 256 -0.16(-1.57%)
Aug 18, 2010 10.08 10.16 9.942 10.09 1,429,547 +0.04(+0.44%)
Aug 17, 2010 9.854 10.13 9.834 10.05 1,110 +0.28(+2.86%)
Aug 16, 2010 9.727 9.923 9.695 9.771 1,265,280 -0.03(-0.26%)
Aug 13, 2010 9.796 9.961 9.790 9.796 1,557,698 -0.05(-0.52%)
Aug 12, 2010 9.834 10.03 9.809 9.847 2,129,104 -0.15(-1.46%)
Aug 11, 2010 10.11 10.20 9.898 9.993 3,135,574 -0.33(-3.20%)
Aug 10, 2010 10.42 10.46 10.23 10.32 2,139,561 -0.27(-2.52%)
Aug 09, 2010 10.38 10.61 10.29 10.59 1,642,355 +0.19(+1.83%)
Aug 06, 2010 10.40 10.42 10.15 10.40 1,638,860 +0.01(+0.06%)
Aug 05, 2010 10.39 10.53 10.34 10.39 1,626,422 -0.09(-0.85%)
Aug 04, 2010 10.60 10.60 10.17 10.48 214 +0.13(+1.23%)
Aug 03, 2010 10.41 10.48 10.27 10.36 3,701 -0.11(-1.09%)
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.