Indicators

Douglas Emmett (NY: DEI )

17.53 +0.20 (+1.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.336	5.594	5.282	5.594	5,088,525	+0.13(+2.31%)
May 28, 2009	5.239	5.474	5.065	5.468	4,390,740	+0.31(+6.07%)
May 27, 2009	5.348	5.348	5.077	5.155	4,979,993	-0.23(-4.35%)
May 26, 2009	4.939	5.414	4.939	5.390	6,670,983	+0.25(+4.92%)
May 22, 2009	5.462	5.522	5.101	5.137	2,652,083	-0.25(-4.69%)
May 21, 2009	5.444	5.594	5.242	5.390	3,556,376	-0.07(-1.21%)
May 20, 2009	5.504	5.877	5.408	5.456	5,151,008	-0.26(-4.63%)
May 19, 2009	5.618	5.889	5.540	5.721	3,240,904	-0.07(-1.25%)
May 18, 2009	5.384	5.799	5.288	5.793	4,965,637	+0.51(+9.68%)
May 15, 2009	5.504	5.528	5.173	5.282	4,795,279	-0.23(-4.25%)
May 14, 2009	5.209	5.570	5.155	5.516	6,009,402	+0.22(+4.20%)
May 13, 2009	5.504	5.799	5.246	5.294	7,080,428	-0.51(-8.81%)
May 12, 2009	5.799	5.979	5.594	5.805	5,094,963	+0.04(+0.63%)
May 11, 2009	5.655	5.925	5.432	5.769	4,345,656	-0.23(-3.91%)
May 08, 2009	5.534	6.178	5.342	6.003	6,286,448	+0.61(+11.38%)
May 07, 2009	5.835	5.991	5.318	5.390	5,850,743	-0.19(-3.45%)
May 06, 2009	5.703	6.256	5.294	5.582	6,557,205	+0.15(+2.77%)
May 05, 2009	5.588	5.715	5.402	5.432	4,926,413	-0.16(-2.80%)
May 04, 2009	5.366	5.685	5.360	5.588	7,931,101	+0.22(+4.03%)

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.