Douglas Emmett (NY: DEI )

32.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.68 22.98 21.96 22.82 1,070,657 +0.00(+0.00%)
Jan 30, 2008 23.30 23.42 22.66 22.82 698,800 -0.53(-2.27%)
Jan 29, 2008 23.07 23.47 22.32 23.35 597,130 +0.39(+1.70%)
Jan 28, 2008 21.67 23.11 21.33 22.96 653,050 +1.09(+4.98%)
Jan 25, 2008 22.65 23.41 21.85 21.87 783,992 -0.56(-2.50%)
Jan 24, 2008 22.87 23.63 22.30 22.43 2,138,923 -0.25(-1.10%)
Jan 23, 2008 20.85 23.07 20.71 22.68 1,583,557 +1.36(+6.38%)
Jan 22, 2008 20.72 21.35 20.57 21.32 2,285,152 +0.20(+0.95%)
Jan 21, 2008 21.76 21.90 20.91 21.12 0 +0.00(+0.00%)
Jan 18, 2008 21.76 21.90 20.91 21.12 940,400 -0.49(-2.27%)
Jan 17, 2008 22.26 22.35 21.55 21.61 720,900 -0.38(-1.73%)
Jan 16, 2008 21.10 22.15 21.07 21.99 816,000 +0.65(+3.05%)
Jan 15, 2008 21.69 21.79 21.00 21.34 516,300 -0.64(-2.91%)
Jan 14, 2008 21.91 22.45 21.50 21.98 1,248,300 +0.27(+1.24%)
Jan 11, 2008 21.80 22.33 21.50 21.71 1,101,900 -0.25(-1.14%)
Jan 10, 2008 21.13 22.37 20.94 21.96 1,516,550 +0.69(+3.24%)
Jan 09, 2008 21.38 21.45 20.47 21.27 1,245,243 +0.08(+0.38%)
Jan 08, 2008 21.92 22.78 21.19 21.19 618,600 -0.71(-3.24%)
Jan 07, 2008 21.56 22.20 21.34 21.90 999,409 +0.24(+1.11%)
Jan 04, 2008 22.18 22.29 21.62 21.66 614,300 -0.64(-2.87%)
Jan 03, 2008 22.93 23.37 22.16 22.30 1,032,800 -0.42(-1.85%)
Jan 02, 2008 22.73 23.12 22.30 22.72 811,296 +0.11(+0.49%)
Jan 01, 2008 22.69 22.75 22.36 22.61 637,230 +0.00(+0.00%)
Dec 31, 2007 22.69 22.75 22.36 22.61 637,230 -0.02(-0.09%)
Dec 28, 2007 23.03 23.12 22.48 22.63 487,933 -0.32(-1.39%)
Dec 27, 2007 23.12 23.42 22.61 22.95 428,553 -0.56(-2.38%)
Dec 26, 2007 23.66 24.00 23.43 23.51 328,400 -0.29(-1.22%)
Dec 24, 2007 23.12 23.81 23.12 23.80 182,500 +0.48(+2.06%)
Dec 21, 2007 22.93 23.38 22.63 23.32 761,876 +0.62(+2.73%)
Dec 20, 2007 22.92 23.18 22.51 22.70 480,900 -0.05(-0.22%)
Dec 19, 2007 22.71 23.24 22.54 22.75 1,116,200 +0.02(+0.09%)
Dec 18, 2007 23.05 23.26 21.89 22.73 1,072,000 +0.10(+0.44%)
Dec 17, 2007 22.96 23.15 22.61 22.63 974,700 -0.42(-1.82%)
Dec 14, 2007 23.00 23.78 22.75 23.05 1,420,800 +0.05(+0.22%)
Dec 13, 2007 23.54 23.54 22.90 23.00 1,160,750 -0.47(-2.00%)
Dec 12, 2007 23.64 24.14 23.21 23.47 666,115 +0.31(+1.34%)
Dec 11, 2007 24.47 24.64 23.16 23.16 1,033,911 -1.36(-5.55%)
Dec 10, 2007 24.36 24.59 24.04 24.52 427,900 +0.30(+1.24%)
Dec 07, 2007 24.70 25.00 24.20 24.22 352,600 -0.47(-1.90%)
Dec 06, 2007 24.40 24.72 24.06 24.69 873,500 +1.10(+4.66%)
Dec 05, 2007 23.31 24.02 23.16 23.59 832,900 +0.59(+2.57%)
Dec 04, 2007 24.12 24.23 23.00 23.00 824,000 -1.08(-4.49%)
Dec 03, 2007 23.89 24.23 23.35 24.08 601,500 +0.07(+0.29%)
Nov 30, 2007 24.48 24.70 23.66 24.01 1,474,182 -0.19(-0.79%)
Nov 29, 2007 23.95 24.22 23.51 24.20 712,230 +0.22(+0.92%)
Nov 28, 2007 23.32 24.24 23.32 23.98 1,682,500 +0.66(+2.83%)
Nov 27, 2007 23.02 23.42 22.97 23.32 1,103,300 +0.34(+1.48%)
Nov 26, 2007 24.13 24.13 22.98 22.98 1,036,000 -1.26(-5.20%)
Nov 23, 2007 24.00 24.34 23.83 24.24 366,000 +0.40(+1.68%)
Nov 21, 2007 24.28 24.28 23.71 23.84 1,492,300 -0.58(-2.38%)
Nov 20, 2007 24.65 25.00 24.15 24.42 1,068,400 -0.23(-0.93%)
Nov 19, 2007 24.90 25.00 24.63 24.65 580,500 -0.35(-1.40%)
Nov 16, 2007 25.69 25.81 24.90 25.00 883,800 -0.58(-2.27%)
Nov 15, 2007 25.32 25.70 24.91 25.58 512,900 +0.22(+0.87%)
Nov 14, 2007 26.42 26.64 25.34 25.36 462,600 -0.85(-3.24%)
Nov 13, 2007 25.72 26.27 25.72 26.21 636,800 +0.63(+2.46%)
Nov 12, 2007 25.68 26.14 25.42 25.58 440,300 -0.13(-0.51%)
Nov 09, 2007 25.50 25.89 25.27 25.71 1,008,900 +0.03(+0.12%)
Nov 08, 2007 25.77 25.79 25.08 25.68 923,400 +0.03(+0.12%)
Nov 07, 2007 26.06 26.06 25.22 25.65 866,200 -0.40(-1.54%)
Nov 06, 2007 25.89 26.10 25.50 26.05 975,600 +0.16(+0.62%)
Nov 05, 2007 25.91 26.24 25.71 25.89 1,268,248 +0.00(+0.00%)
Nov 02, 2007 26.00 26.04 25.58 25.89 1,080,400 -0.02(-0.08%)
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.