Indicators

Douglas Emmett (NY: DEI )

14.18 -0.22 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.80	14.02	13.77	13.90	3,509,917	+0.10(+0.72%)
Feb 28, 2012	13.90	13.94	13.76	13.80	1,611,735	-0.07(-0.52%)
Feb 27, 2012	13.86	13.93	13.69	13.87	3,076,733	-0.10(-0.71%)
Feb 24, 2012	13.93	14.06	13.81	13.97	3,045,438	+0.05(+0.38%)
Feb 23, 2012	13.71	13.94	13.68	13.92	2,316,968	+0.23(+1.69%)
Feb 22, 2012	13.82	13.94	13.62	13.69	1,897,677	-0.23(-1.66%)
Feb 21, 2012	14.17	14.19	13.82	13.92	2,364,113	-0.22(-1.59%)
Feb 17, 2012	14.07	14.25	13.89	14.14	2,423,946	+0.13(+0.94%)
Feb 16, 2012	13.86	14.09	13.78	14.01	2,229,909	+0.22(+1.63%)
Feb 15, 2012	13.77	13.94	13.72	13.78	2,928,271	-0.09(-0.62%)
Feb 14, 2012	14.02	14.02	13.83	13.87	1,944,126	-0.21(-1.50%)
Feb 13, 2012	14.02	14.10	13.89	14.08	1,360,378	+0.20(+1.42%)
Feb 10, 2012	13.82	14.00	13.79	13.88	1,376,410	-0.07(-0.52%)
Feb 09, 2012	14.13	14.18	13.86	13.96	1,623,734	-0.18(-1.31%)
Feb 08, 2012	13.94	14.18	13.86	14.14	2,370,980	+0.11(+0.80%)
Feb 07, 2012	14.08	14.20	14.02	14.03	1,871,096	-0.07(-0.47%)
Feb 06, 2012	14.15	14.27	14.02	14.09	2,878,487	-0.14(-0.97%)
Feb 03, 2012	14.05	14.23	13.95	14.23	2,171,805	+0.31(+2.23%)
Feb 02, 2012	13.91	13.97	13.76	13.92	1,791,022	+0.05(+0.38%)

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.