Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douglas Emmett (NY: DEI )

13.71 -0.10 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.244 9.377 8.958 9.028 17,607 -0.20(-2.20%)
Jun 29, 2010 9.231 9.454 9.161 9.231 22,299 -0.50(-5.15%)
Jun 25, 2010 9.733 9.802 9.348 9.733 3,520,137 +0.33(+3.56%)
Jun 24, 2010 9.424 9.550 9.320 9.399 4,909,702 -0.13(-1.32%)
Jun 23, 2010 9.468 9.645 9.361 9.525 2,525,978 +0.03(+0.33%)
Jun 22, 2010 10.14 10.21 9.449 9.493 92,281 -0.61(-6.00%)
Jun 21, 2010 10.22 10.38 10.04 10.10 2,307,998 +0.01(+0.12%)
Jun 18, 2010 10.09 10.16 10.02 10.09 1,528,591 +0.01(+0.06%)
Jun 17, 2010 10.09 10.13 9.910 10.08 1,895,214 -0.09(-0.87%)
Jun 16, 2010 10.28 10.35 10.09 10.17 1,368,784 -0.18(-1.71%)
Jun 15, 2010 10.19 10.36 10.09 10.34 1,279,786 +0.25(+2.44%)
Jun 14, 2010 10.19 10.32 9.992 10.10 2,250,361 +0.03(+0.25%)
Jun 11, 2010 9.752 10.07 9.701 10.07 1,752,368 +0.17(+1.72%)
Jun 10, 2010 9.619 9.910 9.525 9.903 2,448,495 +0.49(+5.23%)
Jun 09, 2010 9.354 9.619 9.291 9.411 2,543,611 +0.15(+1.63%)
Jun 08, 2010 9.140 9.304 8.900 9.260 3,714,675 +0.12(+1.31%)
Jun 07, 2010 9.304 9.443 9.127 9.140 2,713,095 -0.09(-0.96%)
Jun 04, 2010 9.228 9.651 9.165 9.228 4,205,425 -0.59(-5.98%)
Jun 03, 2010 9.714 9.859 9.619 9.815 2,370,234 +0.15(+1.50%)
Jun 02, 2010 9.569 9.670 9.402 9.670 4,453,001 +0.15(+1.59%)
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.