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 (%)
Dec 31, 2007	14.22	14.26	14.01	14.17	1,016,759	-0.01(-0.09%)
Dec 28, 2007	14.43	14.49	14.09	14.18	778,542	-0.20(-1.39%)
Dec 27, 2007	14.49	14.68	14.17	14.38	683,796	-0.35(-2.38%)
Dec 26, 2007	14.83	15.04	14.68	14.73	523,992	-0.18(-1.22%)
Dec 24, 2007	14.49	14.92	14.49	14.92	291,195	+0.30(+2.06%)
Dec 21, 2007	14.37	14.65	14.18	14.62	1,215,644	+0.39(+2.73%)
Dec 20, 2007	14.36	14.53	14.11	14.23	767,320	-0.03(-0.22%)
Dec 19, 2007	14.23	14.57	14.13	14.26	1,781,001	+0.01(+0.09%)
Dec 18, 2007	14.45	14.58	13.72	14.25	1,710,476	+0.06(+0.44%)
Dec 17, 2007	14.39	14.51	14.17	14.18	1,555,224	-0.26(-1.82%)
Dec 14, 2007	14.41	14.90	14.26	14.45	2,267,018	+0.03(+0.22%)
Dec 13, 2007	14.75	14.75	14.35	14.41	1,852,084	-0.29(-2.00%)
Dec 12, 2007	14.82	15.13	14.55	14.71	1,062,848	+0.19(+1.34%)
Dec 11, 2007	15.34	15.44	14.52	14.52	1,649,701	-0.85(-5.55%)
Dec 10, 2007	15.27	15.41	15.07	15.37	682,754	+0.19(+1.24%)
Dec 07, 2007	15.48	15.67	15.17	15.18	562,606	-0.29(-1.90%)
Dec 06, 2007	15.29	15.49	15.08	15.47	1,393,750	+0.69(+4.66%)
Dec 05, 2007	14.61	15.05	14.52	14.78	1,328,969	+0.37(+2.57%)
Dec 04, 2007	15.12	15.19	14.41	14.41	1,314,768	-0.68(-4.49%)

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.