Douglas Emmett Inc Historical Data - D8K | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Douglas Emmett Inc (D8K)
Douglas Emmett Inc (D8K) Historical

Douglas Emmett Inc (D8K)

16.20

0.00

( 0.00% )

Updated: 00:28:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	16.2	16.5	16.2	275	16.24363636	DE
4	-0.8	-4.70588235294	17	17	16.2	207	16.24728589	DE
12	-2.8	-14.7368421053	19	19.3	15.6	153	16.17497268	DE
26	0.7	4.51612903226	15.5	19.3	15.5	180	16.38996467	DE
52	0.7	4.51612903226	15.5	19.3	15.5	180	16.38996467	DE
156	0.7	4.51612903226	15.5	19.3	15.5	180	16.38996467	DE
260	0.7	4.51612903226	15.5	19.3	15.5	180	16.38996467	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	16.2	-0.3	-1.82	16.3	16.3	16.2	455
1739827620	16.5	0	0.00	16.5	16.5	16.5	0
1739568420	16.5	0.3	1.85	16.5	16.5	16.5	120
1739482020	16.2	0	0.00	16.2	16.2	16.2	0
1739395620	16.2	-0.8	-4.71	16.2	16.2	16.2	250
1739309220	17	0	0.00	17	17	17	0
1739222820	17	0.5	3.03	17	17	17	4
1738963620	16.5	0	0.00	16.5	16.5	16.5	0
1738877220	16.5	0	0.00	16.5	16.5	16.5	0
1738790820	16.5	0	0.00	16.5	16.5	16.5	0
1738704420	16.5	0	0.00	16.5	16.5	16.5	0
1738618020	16.5	0	0.00	16.5	16.5	16.5	0
1738358820	16.5	0	0.00	16.5	16.5	16.5	0
1738272420	16.5	0	0.00	16.5	16.5	16.5	0
1738186020	16.5	0	0.00	16.5	16.5	16.5	0
1738099620	16.5	0	0.00	16.5	16.5	16.5	0
1738013220	16.5	0	0.00	16.5	16.5	16.5	0
1737754020	16.5	0	0.00	16.5	16.5	16.5	0
1737667620	16.5	0	0.00	16.5	16.5	16.5	0
1737581220	16.5	0	0.00	16.5	16.5	16.5	0
1737494820	16.5	0	0.00	16.5	16.5	16.5	0
1737408420	16.5	0	0.00	16.5	16.5	16.5	0
1737149220	16.5	0	0.00	16.5	16.5	16.5	0
1737062820	16.5	0	0.00	16.5	16.5	16.5	0
1736976420	16.5	0	0.00	16.5	16.5	16.5	0
1736890020	16.5	0.9	5.77	16.5	16.5	16.5	100
1736803620	15.6	0	0.00	15.6	15.6	15.6	0
1736544420	15.6	-0.6	-3.70	15.6	15.6	15.6	760
1736458020	16.2	-1.1	-6.36	16.2	16.2	16.2	10
1736371620	17.3	0	0.00	17.3	17.3	17.3	0
1736285220	17.3	-1	-5.46	17.3	17.3	17.3	10
1736198820	18.3	0	0.00	18.3	18.3	18.3	0
1735939620	18.3	0	0.00	18.3	18.3	18.3	0
1735853220	18.3	0	0.00	18.3	18.3	18.3	0
1735594020	18.3	0	0.00	18.3	18.3	18.3	0
1735334820	18.3	0	0.00	18.3	18.3	18.3	0
1734989220	18.3	0	0.00	18.3	18.3	18.3	0
1734730020	18.3	0	0.00	18.3	18.3	18.3	0
1734643620	18.3	-1	-5.18	18.3	18.3	18.3	10
1734557220	19.3	0	0.00	19.3	19.3	19.3	0
1734470820	19.3	0	0.00	19.3	19.3	19.3	0
1734384420	19.3	0.5	2.66	19.3	19.3	19.3	4
1734125220	18.8	0	0.00	18.8	18.8	18.8	0
1734038820	18.8	-0.2	-1.05	18.8	18.8	18.8	15
1733952420	19	0	0.00	19	19	19	0
1733866020	19	0	0.00	19	19	19	0
1733779620	19	0.3	1.60	19	19	19	92
1733520420	18.7	0	0.00	18.7	18.7	18.7	0
1733434020	18.7	0	0.00	18.7	18.7	18.7	0
1733347620	18.7	0	0.00	18.7	18.7	18.7	0
1733261220	18.7	0	0.00	18.7	18.7	18.7	0
1733174820	18.7	0	0.00	18.7	18.7	18.7	0
1732915620	18.7	0	0.00	18.7	18.7	18.7	0
1732829220	18.7	0	0.00	18.7	18.7	18.7	0
1732742820	18.7	0	0.00	18.7	18.7	18.7	0
1732656420	18.7	0	0.00	18.7	18.7	18.7	0
1732570020	18.7	1.5	8.72	18.7	18.7	18.7	5
1732258800	17.2	0	0.00	17.2	17.2	17.2	0
1732172400	17.2	0	0.00	17.2	17.2	17.2	0
1732086000	17.2	0	0.00	17.2	17.2	17.2	0
1731999600	17.2	0	0.00	17.2	17.2	17.2	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions