Indicators

Douglas Emmett (NY: DEI )

17.23 -0.26 (-1.49%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.20	15.37	15.14	15.30	1,949,024	+0.02(+0.13%)
Sep 27, 2012	15.26	15.39	15.18	15.28	1,107,527	+0.07(+0.44%)
Sep 26, 2012	15.19	15.27	15.12	15.22	1,789,272	+0.07(+0.48%)
Sep 25, 2012	15.39	15.46	15.12	15.14	1,931,657	-0.24(-1.54%)
Sep 24, 2012	15.29	15.54	15.29	15.38	1,883,598	+0.01(+0.09%)
Sep 21, 2012	15.61	15.66	15.34	15.37	3,422,032	-0.14(-0.93%)
Sep 20, 2012	15.76	15.77	15.42	15.51	1,565,513	-0.28(-1.79%)
Sep 19, 2012	15.98	16.03	15.68	15.79	2,159,705	-0.18(-1.11%)
Sep 18, 2012	15.97	16.03	15.81	15.97	1,076,396	-0.05(-0.33%)
Sep 17, 2012	16.11	16.23	16.01	16.03	792,478	-0.11(-0.65%)
Sep 14, 2012	16.10	16.32	16.07	16.13	1,204,977	+0.10(+0.62%)
Sep 13, 2012	15.72	16.05	15.70	16.03	1,299,686	+0.36(+2.31%)
Sep 12, 2012	15.68	15.73	15.54	15.67	1,898,566	+0.05(+0.30%)
Sep 11, 2012	15.63	15.73	15.51	15.62	2,235,417	+0.00(+0.00%)
Sep 10, 2012	15.80	15.85	15.60	15.62	1,374,981	-0.20(-1.29%)
Sep 07, 2012	15.93	15.96	15.82	15.83	1,680,471	-0.05(-0.33%)
Sep 06, 2012	15.97	16.01	15.85	15.88	1,166,880	+0.03(+0.17%)
Sep 05, 2012	15.92	15.95	15.78	15.85	932,308	-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.