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 (%)
Dec 30, 2011	12.14	12.31	12.03	12.03	1,391,247	-0.11(-0.87%)
Dec 29, 2011	12.02	12.21	11.98	12.14	1,837,821	+0.15(+1.21%)
Dec 28, 2011	12.23	12.23	11.98	11.99	1,653,446	-0.19(-1.57%)
Dec 27, 2011	12.17	12.36	12.08	12.18	1,379,418	+0.02(+0.16%)
Dec 23, 2011	12.19	12.25	12.11	12.16	666,199	+0.31(+2.60%)
Dec 21, 2011	11.89	12.02	11.77	11.85	2,959,911	+0.03(+0.28%)
Dec 20, 2011	12.00	12.07	11.81	11.82	4,590,729	+0.11(+0.95%)
Dec 19, 2011	11.97	12.00	11.69	11.71	1,222,108	-0.24(-1.97%)
Dec 16, 2011	11.78	11.98	11.74	11.95	1,801,086	+0.19(+1.62%)
Dec 15, 2011	11.69	11.80	11.59	11.76	1,776,609	+0.19(+1.64%)
Dec 14, 2011	11.49	11.72	11.45	11.57	1,094,648	-0.01(-0.06%)
Dec 13, 2011	11.82	11.98	11.49	11.57	1,704,556	-0.17(-1.45%)
Dec 12, 2011	11.81	11.83	11.65	11.74	2,493,519	-0.21(-1.75%)
Dec 09, 2011	11.78	12.03	11.70	11.95	2,346,923	+0.22(+1.90%)
Dec 08, 2011	11.90	11.90	11.69	11.73	2,480,386	-0.23(-1.92%)
Dec 07, 2011	11.76	12.01	11.70	11.96	2,516,696	+0.13(+1.11%)
Dec 06, 2011	11.83	11.90	11.72	11.83	1,319,312	-0.01(-0.06%)
Dec 05, 2011	11.92	12.06	11.79	11.83	2,104,730	+0.10(+0.89%)
Dec 02, 2011	11.81	11.90	11.70	11.73	2,168,025	+0.01(+0.11%)

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.