Indicators

Douglas Emmett (NY: DEI )

13.93 +0.19 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.94	17.09	16.89	17.03	1,147,571	+0.11(+0.65%)
Mar 27, 2013	16.84	17.01	16.84	16.92	918,708	+0.00(+0.00%)
Mar 26, 2013	16.96	17.04	16.88	16.92	1,105,169	+0.03(+0.16%)
Mar 25, 2013	16.95	17.02	16.85	16.89	1,314,718	-0.07(-0.44%)
Mar 22, 2013	16.99	17.06	16.94	16.97	734,790	+0.03(+0.20%)
Mar 21, 2013	17.05	17.18	16.93	16.93	2,201,285	-0.12(-0.72%)
Mar 20, 2013	17.01	17.06	16.93	17.06	1,049,057	+0.09(+0.56%)
Mar 19, 2013	17.02	17.08	16.84	16.96	1,381,897	-0.06(-0.36%)
Mar 18, 2013	17.08	17.16	16.93	17.02	1,119,555	-0.15(-0.87%)
Mar 15, 2013	17.11	17.17	16.91	17.17	2,809,775	+0.00(+0.00%)
Mar 14, 2013	17.08	17.21	17.08	17.17	870,028	+0.08(+0.48%)
Mar 13, 2013	16.97	17.11	16.91	17.09	825,948	+0.10(+0.56%)
Mar 12, 2013	17.04	17.07	16.89	16.99	740,317	-0.04(-0.24%)
Mar 11, 2013	17.03	17.10	16.95	17.04	920,990	-0.05(-0.28%)
Mar 08, 2013	17.03	17.10	16.82	17.08	1,576,443	+0.14(+0.80%)
Mar 07, 2013	16.98	17.06	16.93	16.95	1,492,847	-0.05(-0.32%)
Mar 06, 2013	16.92	17.03	16.78	17.00	1,357,211	+0.13(+0.76%)
Mar 05, 2013	16.77	16.97	16.70	16.87	1,004,971	+0.15(+0.89%)
Mar 04, 2013	16.55	16.78	16.49	16.72	1,199,464	+0.12(+0.74%)

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.