Indicators

Douglas Emmett (NY: DEI )

14.18 UNCHANGED

Streaming Delayed 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 (%)
Mar 31, 2009	4.594	4.914	4.506	4.632	7,606,260	+0.17(+3.79%)
Mar 30, 2009	4.669	4.719	4.443	4.462	4,651,917	-0.77(-14.73%)
Mar 26, 2009	5.058	5.264	4.769	5.233	4,809,960	+0.23(+4.51%)
Mar 25, 2009	5.133	5.214	4.619	5.008	6,768,926	-0.06(-1.11%)
Mar 24, 2009	5.396	5.565	4.970	5.064	5,263,761	-0.36(-6.70%)
Mar 23, 2009	5.123	5.521	5.123	5.427	7,998,841	+0.60(+12.47%)
Mar 20, 2009	5.189	5.258	4.763	4.826	6,698,147	-0.77(-13.77%)
Mar 19, 2009	5.954	6.017	5.145	5.597	6,551,348	-0.20(-3.46%)
Mar 18, 2009	5.233	5.891	5.152	5.797	6,856,738	+0.38(+7.06%)
Mar 17, 2009	5.014	5.446	4.888	5.415	5,746,591	+0.36(+7.06%)
Mar 16, 2009	5.634	5.678	5.039	5.058	4,349,839	-0.53(-9.53%)
Mar 13, 2009	5.440	5.678	5.264	5.590	0	+0.08(+1.48%)
Mar 12, 2009	5.127	5.578	4.951	5.509	5,344,103	+0.38(+7.33%)
Mar 11, 2009	5.026	5.264	4.788	5.133	6,480,226	+0.18(+3.67%)
Mar 10, 2009	4.299	4.970	4.255	4.951	7,787,883	+0.75(+17.73%)
Mar 09, 2009	4.074	4.237	4.042	4.205	5,318,109	+0.16(+4.03%)
Mar 06, 2009	4.124	4.124	3.742	4.042	0	+0.06(+1.41%)
Mar 05, 2009	4.431	4.443	3.942	3.986	5,839,459	-0.46(-10.42%)
Mar 04, 2009	4.462	4.594	4.284	4.450	4,140,384	+0.06(+1.43%)

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.