Douglas Emmett (NY: DEI )

33.27 USD +0.47 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.87 20.95 20.64 20.91 1,993,876 +0.18(+0.87%)
Jan 30, 2012 20.83 20.84 20.66 20.73 1,180,097 -0.28(-1.33%)
Jan 27, 2012 20.79 21.08 20.68 21.01 1,990,976 +0.17(+0.82%)
Jan 26, 2012 20.83 21.11 20.72 20.84 1,933,858 +0.16(+0.77%)
Jan 25, 2012 20.38 20.76 20.38 20.68 2,166,007 +0.30(+1.47%)
Jan 24, 2012 20.35 20.58 20.23 20.38 1,498,074 -0.08(-0.39%)
Jan 23, 2012 20.31 20.49 20.26 20.46 1,400,643 +0.18(+0.89%)
Jan 20, 2012 20.13 20.28 19.92 20.28 4,139,354 -0.04(-0.20%)
Jan 19, 2012 20.35 20.53 20.19 20.32 1,544,615 -0.01(-0.05%)
Jan 18, 2012 20.10 20.36 20.00 20.33 1,154,900 +0.26(+1.30%)
Jan 17, 2012 19.92 20.26 19.83 20.07 1,562,359 +0.33(+1.67%)
Jan 13, 2012 19.73 19.86 19.62 19.74 2,277,552 -0.16(-0.80%)
Jan 12, 2012 19.73 19.93 19.70 19.90 1,561,906 +0.06(+0.30%)
Jan 11, 2012 19.65 19.87 19.42 19.84 2,294,654 +0.15(+0.76%)
Jan 10, 2012 20.00 20.23 19.59 19.69 2,026,152 +0.47(+2.45%)
Jan 09, 2012 19.07 19.23 19.04 19.22 1,307,707 +0.15(+0.79%)
Jan 06, 2012 19.03 19.18 18.80 19.07 1,915,038 +0.09(+0.47%)
Jan 05, 2012 18.55 19.02 18.49 18.98 7,053,392 +0.33(+1.77%)
Jan 04, 2012 18.43 18.74 18.28 18.65 2,118,918 +0.41(+2.25%)
Dec 30, 2011 18.40 18.67 18.24 18.24 917,566 -0.16(-0.87%)
Dec 29, 2011 18.22 18.52 18.16 18.40 1,212,094 +0.22(+1.21%)
Dec 28, 2011 18.54 18.55 18.17 18.18 1,090,494 -0.42(-2.26%)
Dec 27, 2011 18.58 18.87 18.45 18.60 903,406 +0.03(+0.16%)
Dec 23, 2011 18.61 18.70 18.49 18.57 436,306 +0.47(+2.60%)
Dec 21, 2011 18.15 18.35 17.97 18.10 1,938,500 +0.05(+0.28%)
Dec 20, 2011 18.32 18.42 18.04 18.05 3,006,552 +0.17(+0.95%)
Dec 19, 2011 18.27 18.32 17.85 17.88 800,381 -0.36(-1.97%)
Dec 16, 2011 17.99 18.29 17.93 18.24 1,179,564 +0.29(+1.62%)
Dec 15, 2011 17.85 18.01 17.70 17.95 1,163,534 +0.29(+1.64%)
Dec 14, 2011 17.55 17.89 17.48 17.66 716,905 -0.01(-0.06%)
Dec 13, 2011 18.05 18.29 17.55 17.67 1,116,345 -0.26(-1.45%)
Dec 12, 2011 18.03 18.07 17.79 17.93 1,633,051 -0.32(-1.75%)
Dec 09, 2011 17.98 18.37 17.87 18.25 1,537,043 +0.34(+1.90%)
Dec 08, 2011 18.17 18.17 17.85 17.91 1,624,450 -0.35(-1.92%)
Dec 07, 2011 17.96 18.34 17.87 18.26 1,648,230 +0.20(+1.11%)
Dec 06, 2011 18.07 18.17 17.89 18.06 864,042 -0.01(-0.06%)
Dec 05, 2011 18.20 18.41 18.00 18.07 1,378,426 +0.16(+0.89%)
Dec 02, 2011 18.04 18.17 17.87 17.91 1,419,879 +0.02(+0.11%)
Dec 01, 2011 17.88 18.00 17.67 17.89 1,163,119 -0.09(-0.50%)
Nov 30, 2011 17.89 18.00 17.72 17.98 2,718,828 +0.65(+3.75%)
Nov 29, 2011 17.48 17.58 17.20 17.33 1,119,330 -0.16(-0.91%)
Nov 28, 2011 17.71 17.71 17.17 17.49 1,551,400 +0.36(+2.10%)
Nov 25, 2011 17.14 17.52 17.06 17.13 297,811 +0.02(+0.12%)
Nov 23, 2011 17.34 17.44 17.05 17.11 1,063,290 -0.43(-2.45%)
Nov 22, 2011 17.40 17.68 17.37 17.54 1,308,813 +0.12(+0.69%)
Nov 21, 2011 17.74 17.77 17.38 17.42 923,174 -0.66(-3.65%)
Nov 18, 2011 18.07 18.12 17.76 18.08 713,976 +0.15(+0.84%)
Nov 17, 2011 18.11 18.28 17.79 17.93 2,250,419 -0.19(-1.05%)
Nov 16, 2011 18.12 18.49 17.98 18.12 892,955 -0.22(-1.20%)
Nov 15, 2011 18.09 18.43 18.00 18.34 565,269 +0.17(+0.94%)
Nov 14, 2011 18.58 18.66 18.16 18.17 995,121 -0.62(-3.30%)
Nov 11, 2011 18.48 18.92 18.35 18.79 806,319 +0.52(+2.85%)
Nov 10, 2011 18.47 18.47 18.07 18.27 1,191,231 +0.09(+0.50%)
Nov 09, 2011 18.65 18.77 18.11 18.18 1,427,755 -0.91(-4.77%)
Nov 08, 2011 19.04 19.11 18.56 19.09 1,174,074 +0.20(+1.06%)
Nov 07, 2011 18.86 19.09 18.60 18.89 1,226,606 -0.02(-0.11%)
Nov 04, 2011 19.03 19.03 18.56 18.91 1,606,320 -0.32(-1.66%)
Nov 03, 2011 19.20 19.46 18.72 19.23 1,759,190 +0.33(+1.75%)
Nov 02, 2011 19.21 19.32 18.51 18.90 2,574,880 +0.05(+0.27%)
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.