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 (%)
Dec 29, 2006	16.48	16.78	16.30	16.66	840,718	+0.21(+1.26%)
Dec 28, 2006	16.38	16.48	16.18	16.46	1,501,612	+0.05(+0.31%)
Dec 27, 2006	15.98	16.46	15.91	16.41	1,263,709	+0.33(+2.03%)
Dec 26, 2006	16.17	16.31	16.05	16.08	266,144	-0.03(-0.16%)
Dec 22, 2006	16.42	16.45	15.98	16.11	537,874	-0.33(-2.02%)
Dec 21, 2006	16.33	16.53	16.31	16.44	813,114	+0.02(+0.15%)
Dec 20, 2006	16.40	16.58	16.29	16.41	422,832	-0.06(-0.38%)
Dec 19, 2006	16.59	16.59	16.29	16.48	1,168,293	-0.18(-1.05%)
Dec 18, 2006	16.75	16.77	16.54	16.65	727,909	+0.04(+0.26%)
Dec 15, 2006	16.51	16.97	16.51	16.61	6,489,437	+0.16(+0.95%)
Dec 14, 2006	16.38	16.73	16.38	16.45	2,997,960	+0.11(+0.69%)
Dec 13, 2006	16.23	16.38	16.18	16.34	368,741	-0.03(-0.19%)
Dec 12, 2006	16.29	16.55	16.21	16.37	820,454	+0.08(+0.46%)
Dec 11, 2006	16.13	16.55	16.13	16.29	697,752	+0.26(+1.64%)
Dec 08, 2006	16.36	16.36	15.87	16.03	587,657	-0.32(-1.95%)
Dec 07, 2006	16.39	16.43	16.27	16.35	381,506	-0.04(-0.23%)
Dec 06, 2006	16.58	16.60	15.87	16.39	642,385	-0.28(-1.69%)
Dec 05, 2006	16.54	16.73	16.48	16.67	886,990	+0.07(+0.42%)
Dec 04, 2006	16.38	16.73	16.31	16.60	1,120,744	+0.29(+1.81%)

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.