Indicators

Douglas Emmett (NY: DEI )

14.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.46	21.46	21.26	21.31	2,410,094	-0.13(-0.61%)
May 28, 2015	21.44	21.54	21.29	21.44	1,140,901	-0.01(-0.03%)
May 27, 2015	21.33	21.55	21.31	21.45	1,139,375	+0.12(+0.58%)
May 26, 2015	21.36	21.43	21.21	21.33	878,646	-0.07(-0.31%)
May 22, 2015	21.28	21.39	21.39	21.39	778,615	+0.01(+0.07%)
May 21, 2015	21.52	21.58	21.28	21.38	1,143,457	-0.14(-0.67%)
May 20, 2015	21.47	21.64	21.36	21.52	798,982	+0.12(+0.58%)
May 19, 2015	21.36	21.55	21.33	21.40	1,447,845	-0.01(-0.07%)
May 18, 2015	21.29	21.44	21.19	21.41	949,788	+0.01(+0.07%)
May 15, 2015	21.30	21.46	21.21	21.40	1,201,331	+0.20(+0.92%)
May 14, 2015	20.88	21.20	20.83	21.20	1,073,054	+0.47(+2.27%)
May 13, 2015	20.99	21.22	20.69	20.73	1,196,056	-0.18(-0.87%)
May 12, 2015	20.62	20.99	20.33	20.91	1,940,738	+0.28(+1.34%)
May 11, 2015	20.97	21.14	20.59	20.64	1,201,351	-0.36(-1.73%)
May 08, 2015	21.04	21.38	20.97	21.00	1,314,842	+0.23(+1.12%)
May 07, 2015	20.53	20.89	20.50	20.77	1,933,916	+0.28(+1.38%)
May 06, 2015	20.27	20.74	20.20	20.48	3,351,876	+0.09(+0.43%)
May 05, 2015	20.86	20.97	20.33	20.40	2,572,864	-0.57(-2.73%)
May 04, 2015	20.88	21.09	20.74	20.97	1,420,620	+0.14(+0.70%)

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.