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 28, 2014	18.49	18.96	18.49	18.83	1,623,139	+0.31(+1.70%)
Feb 27, 2014	18.59	18.70	18.42	18.52	632,279	-0.07(-0.38%)
Feb 26, 2014	18.63	18.70	18.52	18.59	863,647	-0.02(-0.11%)
Feb 25, 2014	18.49	18.69	18.41	18.61	980,467	+0.15(+0.83%)
Feb 24, 2014	18.47	18.56	18.38	18.45	1,357,454	+0.07(+0.38%)
Feb 21, 2014	18.42	18.48	18.27	18.38	1,230,103	-0.04(-0.19%)
Feb 20, 2014	18.58	18.64	18.26	18.42	939,051	-0.13(-0.72%)
Feb 19, 2014	18.49	18.65	18.42	18.55	1,061,983	+0.06(+0.30%)
Feb 18, 2014	18.52	18.54	18.35	18.49	868,749	-0.03(-0.15%)
Feb 14, 2014	18.46	18.52	18.52	18.52	749,418	+0.04(+0.23%)
Feb 13, 2014	18.35	18.68	18.26	18.48	1,099,534	+0.12(+0.65%)
Feb 12, 2014	18.71	19.44	18.28	18.36	3,252,212	+0.24(+1.31%)
Feb 11, 2014	18.22	18.22	17.94	18.12	2,835,881	-0.02(-0.12%)
Feb 10, 2014	17.98	18.21	17.84	18.14	2,167,720	+0.15(+0.86%)
Feb 07, 2014	18.00	18.12	17.84	17.99	1,857,405	+0.09(+0.51%)
Feb 06, 2014	17.92	18.11	17.84	17.90	1,562,931	+0.08(+0.47%)
Feb 05, 2014	17.89	17.98	17.72	17.82	1,312,266	-0.09(-0.51%)
Feb 04, 2014	17.68	18.00	17.59	17.91	1,420,839	+0.34(+1.91%)

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.