Indicators

Douglas Emmett (NY: DEI )

14.97 +0.53 (+3.67%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.18	11.33	11.10	11.18	4,928	+0.05(+0.48%)
Sep 29, 2010	11.12	11.20	11.07	11.13	2,555,591	-0.03(-0.23%)
Sep 28, 2010	11.16	11.18	10.93	11.16	10,445	+0.04(+0.40%)
Sep 27, 2010	11.22	11.22	11.11	11.11	2,247,710	-0.12(-1.07%)
Sep 24, 2010	10.93	11.23	10.93	11.23	1,980,865	+0.43(+4.00%)
Sep 23, 2010	10.80	10.91	10.76	10.80	3,264,482	-0.22(-1.96%)
Sep 22, 2010	11.01	11.10	10.89	11.02	2,962,643	-0.03(-0.23%)
Sep 21, 2010	11.14	11.19	10.98	11.04	3,410,680	-0.07(-0.63%)
Sep 20, 2010	10.88	11.14	10.88	11.11	2,987,126	+0.29(+2.64%)
Sep 17, 2010	10.82	10.88	10.74	10.82	1,228,281	-0.02(-0.18%)
Sep 15, 2010	10.73	10.90	10.72	10.84	2,490,610	+0.02(+0.18%)
Sep 14, 2010	10.81	10.93	10.78	10.82	1,886,425	-0.01(-0.06%)
Sep 13, 2010	10.89	10.93	10.77	10.83	2,644,057	+0.10(+0.95%)
Sep 10, 2010	10.69	10.81	10.62	10.73	2,322,386	+0.10(+0.96%)
Sep 09, 2010	10.94	10.95	10.63	10.63	1,849	-0.13(-1.24%)
Sep 08, 2010	10.95	10.99	10.75	10.76	2,011,253	-0.01(-0.12%)
Sep 07, 2010	10.91	10.94	10.76	10.77	204	-0.20(-1.85%)
Sep 03, 2010	10.99	11.04	10.85	10.98	2,424,018	+0.12(+1.11%)
Sep 02, 2010	10.65	10.94	10.63	10.86	3,730,836	+0.24(+2.27%)

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.