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, 2012	15.42	15.60	15.36	15.52	1,921,160	+0.02(+0.13%)
Sep 27, 2012	15.48	15.62	15.40	15.50	1,091,694	+0.07(+0.44%)
Sep 26, 2012	15.41	15.49	15.34	15.44	1,763,692	+0.07(+0.48%)
Sep 25, 2012	15.62	15.68	15.34	15.36	1,904,041	-0.24(-1.54%)
Sep 24, 2012	15.51	15.76	15.51	15.60	1,856,669	+0.01(+0.09%)
Sep 21, 2012	15.84	15.88	15.56	15.59	3,373,109	-0.15(-0.93%)
Sep 20, 2012	15.99	15.99	15.64	15.74	1,543,131	-0.29(-1.79%)
Sep 19, 2012	16.21	16.26	15.91	16.02	2,128,829	-0.18(-1.11%)
Sep 18, 2012	16.20	16.26	16.04	16.20	1,061,007	-0.05(-0.33%)
Sep 17, 2012	16.34	16.47	16.24	16.26	781,149	-0.11(-0.65%)
Sep 14, 2012	16.33	16.56	16.31	16.36	1,187,750	+0.10(+0.62%)
Sep 13, 2012	15.95	16.28	15.92	16.26	1,281,105	+0.37(+2.31%)
Sep 12, 2012	15.90	15.96	15.77	15.90	1,871,423	+0.05(+0.30%)
Sep 11, 2012	15.86	15.96	15.74	15.85	2,203,458	+0.00(+0.00%)
Sep 10, 2012	16.03	16.08	15.82	15.85	1,355,323	-0.21(-1.29%)
Sep 07, 2012	16.16	16.19	16.05	16.06	1,656,446	-0.05(-0.33%)
Sep 06, 2012	16.20	16.24	16.08	16.11	1,150,198	+0.03(+0.17%)
Sep 05, 2012	16.15	16.18	16.01	16.08	918,979	-0.03(-0.17%)

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.