Indicators

Douglas Emmett (NY: DEI )

13.74 -0.16 (-1.15%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.15	20.20	20.00	20.02	754,864	-0.14(-0.70%)
Jun 27, 2014	19.88	20.19	19.87	20.16	871,985	+0.26(+1.32%)
Jun 26, 2014	20.18	20.18	19.88	19.90	783,882	-0.26(-1.27%)
Jun 25, 2014	20.10	20.20	20.08	20.15	637,811	+0.02(+0.11%)
Jun 24, 2014	20.13	20.23	20.06	20.13	627,587	-0.01(-0.07%)
Jun 23, 2014	20.13	20.26	20.08	20.15	753,137	+0.00(+0.00%)
Jun 20, 2014	20.06	20.17	19.98	20.15	876,627	+0.02(+0.10%)
Jun 19, 2014	19.84	20.17	19.81	20.13	1,418,067	+0.25(+1.24%)
Jun 18, 2014	19.63	19.90	19.63	19.88	684,572	+0.20(+1.04%)
Jun 17, 2014	19.60	19.70	19.52	19.67	711,513	+0.07(+0.36%)
Jun 16, 2014	19.84	19.86	19.55	19.60	843,268	-0.19(-0.96%)
Jun 13, 2014	19.97	19.97	19.74	19.79	805,843	-0.16(-0.78%)
Jun 12, 2014	19.85	19.97	19.68	19.95	900,596	+0.10(+0.50%)
Jun 11, 2014	19.91	20.03	19.70	19.85	911,540	-0.09(-0.46%)
Jun 10, 2014	20.09	20.13	19.80	19.94	870,055	-0.34(-1.67%)
Jun 06, 2014	20.62	20.69	20.26	20.28	1,151,246	-0.35(-1.71%)
Jun 05, 2014	20.25	20.66	20.02	20.63	1,593,806	+0.45(+2.23%)
Jun 04, 2014	20.08	20.22	20.03	20.18	478,170	+0.06(+0.28%)
Jun 03, 2014	20.16	20.29	20.06	20.13	566,417	-0.06(-0.28%)

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.