Indicators

Douglas Emmett (NY: DEI )

14.44 +0.34 (+2.41%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.52	15.58	15.11	15.50	787,744	+0.01(+0.08%)
Sep 27, 2007	15.16	15.50	15.04	15.49	453,148	+0.41(+2.74%)
Sep 26, 2007	15.25	15.37	15.06	15.07	486,496	-0.25(-1.64%)
Sep 25, 2007	15.52	15.56	15.23	15.32	444,851	-0.32(-2.04%)
Sep 24, 2007	15.05	15.65	15.02	15.64	541,863	+0.56(+3.74%)
Sep 21, 2007	15.22	15.46	14.97	15.08	1,148,348	-0.13(-0.82%)
Sep 20, 2007	15.44	15.51	15.14	15.20	525,907	-0.34(-2.22%)
Sep 19, 2007	15.42	15.78	15.37	15.55	947,941	+0.15(+0.98%)
Sep 18, 2007	14.92	15.49	14.80	15.40	626,110	+0.51(+3.45%)
Sep 17, 2007	14.97	14.97	14.69	14.88	649,566	-0.09(-0.59%)
Sep 14, 2007	15.02	15.02	14.79	14.97	317,363	-0.10(-0.67%)
Sep 13, 2007	14.80	15.15	14.76	15.07	345,126	+0.31(+2.12%)
Sep 12, 2007	14.74	14.89	14.70	14.76	423,789	-0.04(-0.25%)
Sep 11, 2007	14.74	14.92	14.65	14.80	396,824	+0.06(+0.43%)
Sep 10, 2007	14.92	14.93	14.59	14.73	509,472	-0.18(-1.22%)
Sep 07, 2007	15.29	15.29	14.85	14.92	822,209	-0.47(-3.05%)
Sep 06, 2007	15.41	15.48	15.28	15.39	620,047	-0.01(-0.08%)
Sep 05, 2007	15.56	15.57	15.24	15.40	837,207	-0.21(-1.33%)

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.