Douglas Emmett (NY: DEI )

32.53 USD +0.40 (+1.24%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.49 23.54 23.22 23.32 1,341,065 -0.23(-0.98%)
Jan 30, 2013 23.74 23.78 23.46 23.55 1,187,695 -0.25(-1.05%)
Jan 29, 2013 23.86 23.98 23.78 23.80 803,613 -0.12(-0.50%)
Jan 28, 2013 23.76 23.96 23.65 23.92 912,382 +0.13(+0.55%)
Jan 25, 2013 23.68 23.80 23.52 23.79 1,289,072 +0.23(+0.98%)
Jan 24, 2013 23.72 23.83 23.42 23.56 892,053 -0.09(-0.38%)
Jan 23, 2013 23.83 23.91 23.65 23.65 1,066,494 -0.23(-0.96%)
Jan 22, 2013 23.64 23.89 23.60 23.88 661,458 +0.27(+1.14%)
Jan 18, 2013 23.61 23.65 23.47 23.61 805,737 +0.06(+0.25%)
Jan 17, 2013 23.74 23.75 23.54 23.55 1,222,876 -0.18(-0.76%)
Jan 16, 2013 23.71 23.92 23.65 23.73 1,256,923 -0.31(-1.29%)
Jan 15, 2013 23.92 24.08 23.83 24.04 486,299 +0.11(+0.46%)
Jan 14, 2013 23.84 23.93 23.78 23.93 324,789 +0.08(+0.34%)
Jan 11, 2013 23.75 23.87 23.65 23.85 634,213 +0.09(+0.38%)
Jan 10, 2013 23.83 23.83 23.53 23.76 996,165 -0.01(-0.04%)
Jan 09, 2013 23.72 23.79 23.62 23.77 517,607 +0.14(+0.59%)
Jan 08, 2013 23.24 23.76 23.23 23.63 1,256,688 -0.28(-1.17%)
Jan 07, 2013 23.67 23.95 23.67 23.91 541,977 +0.12(+0.50%)
Jan 04, 2013 23.79 23.90 23.58 23.79 654,293 +0.00(+0.00%)
Jan 03, 2013 23.47 23.96 23.45 23.79 1,204,812 +0.36(+1.54%)
Jan 02, 2013 23.54 23.58 23.17 23.43 1,032,931 +0.13(+0.56%)
Dec 31, 2012 22.98 23.30 22.93 23.30 493,199 +0.31(+1.35%)
Dec 28, 2012 23.06 23.22 22.98 22.99 276,282 -0.14(-0.61%)
Dec 27, 2012 23.16 23.24 22.94 23.13 493,932 -0.08(-0.34%)
Dec 26, 2012 23.28 23.34 23.09 23.21 369,868 -0.06(-0.26%)
Dec 24, 2012 23.07 23.37 23.07 23.27 262,404 +0.11(+0.47%)
Dec 21, 2012 23.22 23.44 23.14 23.16 921,801 -0.30(-1.28%)
Dec 20, 2012 23.16 23.46 23.05 23.46 771,470 +0.33(+1.43%)
Dec 19, 2012 23.16 23.30 22.96 23.13 624,919 +0.02(+0.09%)
Dec 18, 2012 22.90 23.17 22.90 23.11 752,000 +0.17(+0.74%)
Dec 17, 2012 22.90 23.08 22.89 22.94 662,824 +0.06(+0.26%)
Dec 14, 2012 22.88 22.97 22.75 22.88 571,459 +0.02(+0.09%)
Dec 13, 2012 22.93 23.03 22.64 22.86 1,185,523 -0.13(-0.57%)
Dec 12, 2012 23.20 23.40 22.72 22.99 1,395,059 -0.16(-0.69%)
Dec 11, 2012 23.28 23.41 23.10 23.15 589,631 -0.04(-0.17%)
Dec 10, 2012 23.92 23.92 22.70 23.19 1,247,339 -0.06(-0.26%)
Dec 07, 2012 23.19 23.32 23.10 23.25 867,301 +0.11(+0.48%)
Dec 06, 2012 23.07 23.27 23.06 23.14 757,360 +0.06(+0.26%)
Dec 05, 2012 22.94 23.14 22.78 23.08 1,506,744 +0.12(+0.52%)
Dec 04, 2012 22.74 23.06 22.68 22.96 1,934,688 +0.25(+1.10%)
Nov 30, 2012 22.61 22.71 22.49 22.71 1,118,521 +0.14(+0.62%)
Nov 29, 2012 22.79 22.80 22.50 22.57 768,504 -0.08(-0.35%)
Nov 28, 2012 22.77 22.87 22.56 22.65 1,298,407 -0.20(-0.88%)
Nov 27, 2012 22.66 22.93 22.43 22.85 1,285,514 +0.07(+0.31%)
Nov 26, 2012 22.57 22.86 22.53 22.78 773,616 +0.14(+0.62%)
Nov 23, 2012 22.48 22.72 22.39 22.64 315,630 +0.19(+0.85%)
Nov 21, 2012 22.50 22.57 22.32 22.45 764,879 -0.05(-0.22%)
Nov 20, 2012 22.12 22.63 21.89 22.50 1,828,584 +0.40(+1.81%)
Nov 19, 2012 21.99 22.17 21.81 22.10 719,410 +0.37(+1.70%)
Nov 16, 2012 21.75 21.89 21.61 21.73 1,160,566 +0.02(+0.09%)
Nov 15, 2012 21.86 21.92 21.55 21.71 1,383,925 -0.18(-0.82%)
Nov 14, 2012 22.60 22.71 21.82 21.89 749,437 -0.63(-2.80%)
Nov 13, 2012 22.51 22.75 22.50 22.52 586,171 -0.13(-0.57%)
Nov 12, 2012 22.74 22.84 22.50 22.65 483,830 -0.02(-0.09%)
Nov 09, 2012 22.79 22.94 22.63 22.67 708,950 -0.20(-0.87%)
Nov 08, 2012 23.15 23.24 22.86 22.87 602,027 -0.28(-1.21%)
Nov 07, 2012 23.21 23.58 23.05 23.15 1,083,394 -0.51(-2.16%)
Nov 06, 2012 23.58 23.75 23.43 23.66 885,598 +0.17(+0.72%)
Nov 05, 2012 23.64 23.69 23.33 23.49 459,229 -0.19(-0.80%)
Nov 02, 2012 23.67 23.86 23.62 23.68 611,800 +0.12(+0.51%)
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.