Indicators

Douglas Emmett (NY: DEI )

14.10 -0.07 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.559	5.829	5.503	5.829	4,884,109	+0.13(+2.31%)
May 28, 2009	5.459	5.703	5.277	5.697	4,214,356	+0.33(+6.07%)
May 27, 2009	5.572	5.572	5.290	5.371	4,779,938	-0.24(-4.35%)
May 26, 2009	5.145	5.641	5.145	5.615	6,402,997	+0.26(+4.92%)
May 22, 2009	5.691	5.753	5.315	5.352	2,545,544	-0.26(-4.69%)
May 21, 2009	5.672	5.829	5.462	5.615	3,413,510	-0.07(-1.21%)
May 20, 2009	5.735	6.123	5.634	5.684	4,944,083	-0.28(-4.63%)
May 19, 2009	5.854	6.136	5.772	5.960	3,110,711	-0.08(-1.25%)
May 18, 2009	5.609	6.042	5.509	6.035	4,766,158	+0.53(+9.68%)
May 15, 2009	5.735	5.760	5.390	5.503	4,602,643	-0.24(-4.25%)
May 14, 2009	5.427	5.803	5.371	5.747	5,767,993	+0.23(+4.20%)
May 13, 2009	5.735	6.042	5.465	5.515	6,795,993	-0.53(-8.81%)
May 12, 2009	6.042	6.230	5.829	6.048	4,890,289	+0.04(+0.63%)
May 11, 2009	5.891	6.173	5.659	6.010	4,171,083	-0.24(-3.91%)
May 08, 2009	5.766	6.436	5.565	6.255	6,033,909	+0.64(+11.38%)
May 07, 2009	6.079	6.242	5.540	5.615	5,615,708	-0.20(-3.45%)
May 06, 2009	5.941	6.518	5.515	5.816	6,293,790	+0.16(+2.77%)
May 05, 2009	5.822	5.954	5.628	5.659	4,728,510	-0.16(-2.80%)
May 04, 2009	5.590	5.923	5.584	5.822	7,612,494	+0.23(+4.03%)

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.