Indicators

Douglas Emmett (NY: DEI )

14.17 +0.24 (+1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.48	15.52	15.24	15.43	2,404,030	-0.09(-0.60%)
Apr 27, 2012	15.56	15.61	15.46	15.52	2,160,813	-0.05(-0.30%)
Apr 26, 2012	15.66	15.71	15.52	15.57	2,274,230	-0.15(-0.97%)
Apr 25, 2012	15.52	15.76	15.51	15.72	2,582,114	+0.31(+1.98%)
Apr 24, 2012	15.11	15.43	15.11	15.42	2,835,079	+0.29(+1.89%)
Apr 23, 2012	15.00	15.15	14.92	15.13	2,111,665	-0.05(-0.31%)
Apr 20, 2012	15.04	15.23	15.01	15.18	1,464,115	+0.17(+1.11%)
Apr 19, 2012	15.14	15.17	14.94	15.01	1,670,593	-0.13(-0.83%)
Apr 18, 2012	15.21	15.30	15.11	15.14	1,758,507	-0.14(-0.91%)
Apr 17, 2012	15.07	15.35	15.00	15.28	2,351,523	+0.29(+1.90%)
Apr 16, 2012	14.69	15.04	14.68	14.99	2,297,191	+0.42(+2.92%)
Apr 13, 2012	14.73	14.76	14.55	14.57	1,616,037	-0.15(-1.04%)
Apr 12, 2012	14.53	14.75	14.48	14.72	1,452,049	+0.18(+1.23%)
Apr 11, 2012	14.63	14.69	14.48	14.54	2,139,980	+0.03(+0.23%)
Apr 10, 2012	14.99	15.03	14.51	14.51	3,071,012	-0.44(-2.93%)
Apr 09, 2012	14.80	15.05	14.73	14.94	2,241,620	-0.03(-0.18%)
Apr 05, 2012	15.04	15.06	14.92	14.97	1,037,744	-0.09(-0.57%)
Apr 04, 2012	15.18	15.20	15.06	15.06	2,030,688	-0.25(-1.65%)
Apr 03, 2012	15.29	15.38	15.18	15.31	1,724,456	-0.03(-0.17%)

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.