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 (%)
May 28, 2010	9.764	10.04	9.701	9.764	2,781,293	-0.21(-2.09%)
May 27, 2010	9.594	9.992	9.490	9.973	3,013,359	+0.62(+6.68%)
May 26, 2010	9.310	9.531	9.247	9.348	4,548,250	+0.13(+1.44%)
May 25, 2010	8.850	9.254	8.837	9.216	3,117,867	+0.01(+0.07%)
May 24, 2010	9.304	9.443	9.184	9.209	3,330,192	-0.15(-1.62%)
May 21, 2010	9.134	9.512	9.033	9.361	5,128,984	+0.08(+0.82%)
May 20, 2010	9.367	9.563	9.260	9.285	5,030	-0.57(-5.82%)
May 19, 2010	10.00	10.18	9.689	9.859	2,311,667	-0.20(-2.01%)
May 18, 2010	10.52	10.58	10.04	10.06	3,073,882	-0.30(-2.86%)
May 17, 2010	10.29	10.47	9.954	10.36	3,044,404	-0.02(-0.18%)
May 14, 2010	10.38	10.71	10.21	10.38	2,166,790	-0.42(-3.91%)
May 13, 2010	10.77	10.83	10.67	10.80	1,966,196	+0.05(+0.47%)
May 12, 2010	10.52	10.79	10.46	10.75	1,719,359	+0.24(+2.28%)
May 11, 2010	10.53	10.58	10.40	10.51	2,000,144	+0.05(+0.48%)
May 10, 2010	10.40	10.52	10.38	10.46	4,329,410	+0.60(+6.08%)
May 07, 2010	10.12	10.34	9.739	9.859	4,245,745	-0.18(-1.81%)
May 06, 2010	10.05	10.43	9.474	10.04	2,060	-0.13(-1.26%)
May 05, 2010	10.29	10.62	10.17	10.17	5,068,781	-0.28(-2.71%)
May 04, 2010	10.67	10.67	10.35	10.45	6,195,445	-0.40(-3.72%)

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.