Douglas Emmett (NY: DEI )

33.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.06 14.09 13.64 13.83 1,870,068 -0.08(-0.58%)
Jan 28, 2010 13.98 14.17 13.72 13.91 1,307,445 -0.11(-0.78%)
Jan 27, 2010 13.98 14.07 13.71 14.02 1,707,399 +0.04(+0.29%)
Jan 26, 2010 14.35 14.39 13.94 13.98 2,005,526 -0.16(-1.13%)
Jan 25, 2010 14.35 14.43 13.93 14.14 1,219,465 -0.09(-0.63%)
Jan 22, 2010 14.48 14.66 14.15 14.23 1,464,848 -0.25(-1.73%)
Jan 21, 2010 14.70 14.78 14.40 14.48 1,479,128 -0.25(-1.70%)
Jan 20, 2010 14.96 15.07 14.54 14.73 1,678,448 -0.32(-2.13%)
Jan 19, 2010 14.68 15.07 14.55 15.05 1,359,579 +0.40(+2.73%)
Jan 15, 2010 14.53 14.65 14.65 14.65 1,436,700 +0.10(+0.69%)
Jan 14, 2010 14.58 14.65 14.42 14.55 823,942 -0.16(-1.09%)
Jan 13, 2010 14.32 14.74 14.29 14.71 1,349,636 +0.36(+2.51%)
Jan 12, 2010 14.41 14.45 14.05 14.35 1,252,475 -0.16(-1.10%)
Jan 11, 2010 14.36 14.58 14.32 14.51 617,075 +0.19(+1.33%)
Jan 08, 2010 14.37 14.46 14.24 14.32 567,647 -0.17(-1.17%)
Jan 07, 2010 14.24 14.57 14.16 14.49 1,323,478 +0.24(+1.68%)
Jan 06, 2010 14.33 14.55 14.21 14.25 1,177,219 -0.04(-0.28%)
Jan 05, 2010 14.14 14.42 14.14 14.29 3,456,630 +0.17(+1.20%)
Jan 04, 2010 14.32 14.43 13.95 14.12 1,408,051 -0.13(-0.91%)
Dec 31, 2009 14.57 14.25 14.25 14.25 1,153,000 -0.24(-1.66%)
Dec 30, 2009 14.42 14.50 14.27 14.49 836,616 +0.04(+0.28%)
Dec 29, 2009 14.72 14.84 14.42 14.45 840,282 -0.39(-2.63%)
Dec 28, 2009 14.95 15.09 14.78 14.84 788,948 -0.01(-0.07%)
Dec 24, 2009 14.77 14.91 14.73 14.85 310,332 +0.13(+0.88%)
Dec 23, 2009 14.59 14.89 14.59 14.72 1,584,991 +0.10(+0.68%)
Dec 22, 2009 14.34 14.76 14.31 14.62 1,313,546 +0.26(+1.81%)
Dec 21, 2009 14.15 14.44 14.14 14.36 987,096 +0.21(+1.48%)
Dec 18, 2009 14.04 14.20 13.80 14.15 1,157,754 +0.06(+0.43%)
Dec 17, 2009 14.09 14.16 13.88 14.09 1,410,445 -0.10(-0.70%)
Dec 16, 2009 13.80 14.21 13.80 14.19 2,091,651 +0.48(+3.50%)
Dec 15, 2009 13.81 13.86 13.60 13.71 1,638,140 -0.17(-1.22%)
Dec 14, 2009 13.61 13.88 13.58 13.88 2,465,931 +0.31(+2.28%)
Dec 11, 2009 13.43 13.60 13.37 13.57 1,206,346 +0.17(+1.27%)
Dec 10, 2009 13.64 13.67 13.32 13.40 1,337,325 -0.15(-1.11%)
Dec 09, 2009 13.60 13.78 13.53 13.55 1,287,492 -0.10(-0.73%)
Dec 08, 2009 13.74 14.01 13.58 13.65 1,275,012 -0.18(-1.30%)
Dec 07, 2009 14.13 14.20 13.71 13.83 1,186,246 -0.34(-2.40%)
Dec 04, 2009 14.11 14.42 13.72 14.17 2,393,890 +0.33(+2.38%)
Dec 03, 2009 14.12 14.39 13.82 13.84 2,021,467 -0.21(-1.49%)
Dec 02, 2009 13.95 14.22 13.84 14.05 3,709,979 +0.14(+1.01%)
Dec 01, 2009 13.83 14.03 13.73 13.91 1,424,361 +0.19(+1.38%)
Nov 30, 2009 13.38 13.76 13.26 13.72 2,227,732 +0.40(+3.00%)
Nov 27, 2009 13.24 13.62 13.08 13.32 713,095 -0.41(-2.99%)
Nov 25, 2009 13.76 13.95 13.63 13.73 786,996 +0.07(+0.51%)
Nov 24, 2009 13.65 13.72 13.47 13.66 1,818,620 -0.04(-0.29%)
Nov 23, 2009 13.65 13.83 13.45 13.70 2,017,204 +0.29(+2.16%)
Nov 20, 2009 13.38 13.45 13.28 13.41 890,306 -0.01(-0.07%)
Nov 19, 2009 13.70 13.78 13.22 13.42 2,137,374 -0.30(-2.19%)
Nov 18, 2009 13.31 13.79 13.10 13.72 1,716,009 +0.49(+3.70%)
Nov 17, 2009 13.48 13.70 13.22 13.23 1,299,238 -0.27(-2.00%)
Nov 16, 2009 13.17 13.70 13.17 13.50 1,818,093 +0.37(+2.82%)
Nov 13, 2009 12.96 13.24 12.81 13.13 1,803,006 +0.35(+2.74%)
Nov 12, 2009 12.93 13.03 12.78 12.78 1,796,797 -0.19(-1.46%)
Nov 11, 2009 12.92 13.10 12.75 12.97 2,038,839 +0.12(+0.93%)
Nov 10, 2009 12.88 12.94 12.64 12.85 1,568,959 -0.08(-0.62%)
Nov 09, 2009 12.38 12.96 12.32 12.93 2,626,027 +0.66(+5.38%)
Nov 06, 2009 12.16 12.36 12.03 12.27 1,788,522 +0.25(+2.08%)
Nov 05, 2009 11.90 12.26 11.85 12.02 2,121,905 +0.19(+1.61%)
Nov 04, 2009 12.01 12.30 11.59 11.83 2,716,234 +0.02(+0.17%)
Nov 03, 2009 11.50 11.88 11.19 11.81 3,383,316 +0.11(+0.94%)
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.