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 (%)
Nov 28, 2014	19.68	19.98	19.68	19.90	970,500	+0.25(+1.27%)
Nov 26, 2014	19.35	19.65	19.65	19.65	1,578,443	+0.39(+2.00%)
Nov 25, 2014	19.45	19.48	19.25	19.27	5,251,965	-0.19(-0.96%)
Nov 24, 2014	19.30	19.54	19.29	19.45	2,519,291	+0.09(+0.48%)
Nov 21, 2014	19.31	19.37	19.15	19.36	1,672,315	+0.17(+0.89%)
Nov 20, 2014	19.43	19.45	19.14	19.19	2,595,925	-0.22(-1.14%)
Nov 19, 2014	19.66	19.67	19.40	19.41	1,457,392	-0.23(-1.16%)
Nov 18, 2014	19.75	19.81	19.64	19.64	1,025,007	-0.09(-0.47%)
Nov 17, 2014	19.78	19.89	19.70	19.73	708,475	-0.04(-0.22%)
Nov 14, 2014	19.87	19.95	19.73	19.78	712,387	-0.16(-0.79%)
Nov 13, 2014	19.88	20.02	19.78	19.93	630,815	+0.11(+0.58%)
Nov 12, 2014	19.86	19.94	19.80	19.82	867,647	-0.09(-0.43%)
Nov 11, 2014	20.23	20.23	19.83	19.90	1,505,267	-0.49(-2.42%)
Nov 10, 2014	20.25	20.43	20.18	20.40	1,222,091	+0.09(+0.46%)
Nov 07, 2014	20.28	20.41	20.18	20.30	645,255	+0.03(+0.14%)
Nov 06, 2014	20.46	20.52	20.21	20.28	768,403	-0.18(-0.87%)
Nov 05, 2014	20.52	20.52	20.25	20.45	710,868	+0.03(+0.14%)
Nov 04, 2014	20.38	20.54	20.31	20.43	991,262	+0.00(+0.00%)

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.