Douglas Emmett (NY: DEI )

17.79 -0.47 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.90 13.92 13.63 13.85 9,086,160 +0.01(+0.05%)
May 30, 2012 14.13 14.18 13.84 13.85 2,538,729 -0.47(-3.26%)
May 29, 2012 14.21 14.32 14.14 14.31 1,593,168 +0.14(+1.00%)
May 25, 2012 14.27 14.32 14.07 14.17 807,521 -0.11(-0.77%)
May 24, 2012 14.21 14.35 14.08 14.28 1,168,549 +0.04(+0.27%)
May 23, 2012 13.95 14.26 13.83 14.24 1,718,846 +0.19(+1.34%)
May 22, 2012 13.92 14.12 13.92 14.05 1,550,020 +0.10(+0.74%)
May 21, 2012 13.72 14.08 13.71 13.95 2,169,917 +0.28(+2.04%)
May 18, 2012 13.89 14.04 13.65 13.67 2,166,784 -0.23(-1.63%)
May 17, 2012 14.67 14.67 13.88 13.90 5,975,876 -0.71(-4.83%)
May 16, 2012 14.77 14.82 14.55 14.60 2,160,014 -0.08(-0.53%)
May 15, 2012 14.85 14.85 14.64 14.68 2,065,802 -0.18(-1.22%)
May 14, 2012 15.02 15.09 14.86 14.86 1,128,587 -0.25(-1.63%)
May 11, 2012 14.89 15.21 14.88 15.11 880,885 +0.10(+0.65%)
May 10, 2012 15.15 15.16 14.92 15.01 1,073,498 -0.05(-0.30%)
May 09, 2012 14.88 15.19 14.83 15.06 1,569,647 -0.01(-0.04%)
May 08, 2012 14.91 15.08 14.83 15.06 1,139,776 +0.10(+0.65%)
May 07, 2012 14.74 15.01 14.73 14.97 1,046,746 +0.12(+0.78%)
May 04, 2012 14.91 14.93 14.66 14.85 1,424,014 -0.08(-0.56%)
May 03, 2012 15.15 15.20 14.93 14.93 1,489,731 -0.16(-1.03%)
May 02, 2012 13.88 15.22 13.80 15.09 2,645,910 -0.16(-1.02%)
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.