Indicators

Douglas Emmett (NY: DEI )

13.90 +0.05 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.21	16.76	16.21	16.33	482,028	-0.44(-2.62%)
Apr 27, 2007	16.92	16.96	16.65	16.76	1,705,529	-0.17(-1.00%)
Apr 26, 2007	16.78	16.93	16.60	16.93	497,505	+0.23(+1.39%)
Apr 25, 2007	16.81	16.86	16.56	16.70	817,901	-0.04(-0.22%)
Apr 24, 2007	16.92	16.92	16.65	16.74	840,398	-0.18(-1.07%)
Apr 23, 2007	16.75	17.05	16.69	16.92	779,128	+0.18(+1.05%)
Apr 20, 2007	16.61	16.92	16.58	16.75	1,088,513	+0.13(+0.79%)
Apr 19, 2007	16.66	16.78	16.56	16.61	556,542	-0.02(-0.11%)
Apr 18, 2007	16.59	16.73	16.58	16.63	930,709	-0.04(-0.26%)
Apr 17, 2007	16.59	16.86	16.55	16.68	1,268,177	+0.14(+0.83%)
Apr 16, 2007	16.48	16.67	16.46	16.54	1,154,730	+0.04(+0.23%)
Apr 13, 2007	16.32	16.58	16.27	16.50	1,169,569	+0.23(+1.39%)
Apr 12, 2007	15.94	16.55	15.94	16.28	948,739	-0.22(-1.33%)
Apr 11, 2007	16.21	16.87	16.21	16.50	800,509	-0.27(-1.61%)
Apr 10, 2007	16.64	16.78	16.60	16.76	592,443	+0.16(+0.98%)
Apr 09, 2007	16.43	16.61	16.40	16.60	873,587	+0.17(+1.03%)
Apr 05, 2007	16.23	16.54	16.23	16.43	876,938	+0.13(+0.77%)
Apr 04, 2007	16.26	16.34	16.18	16.31	644,779	+0.13(+0.77%)
Apr 03, 2007	16.32	16.33	15.93	16.18	1,152,337	-0.11(-0.65%)

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.