Douglas Emmett (NY: DEI )

36.21 USD -0.48 (-1.31%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.24 18.63 18.21 18.43 1,544,349 +0.32(+1.77%)
Jan 28, 2011 18.36 18.36 17.98 18.11 1,184,284 -0.24(-1.31%)
Jan 27, 2011 17.83 18.45 17.80 18.35 2,402,622 +0.53(+2.97%)
Jan 26, 2011 17.70 17.82 17.51 17.82 1,215,976 +0.17(+0.96%)
Jan 25, 2011 17.42 17.78 17.42 17.65 1,845,173 +0.12(+0.68%)
Jan 24, 2011 17.14 17.67 17.14 17.53 2,093,581 +0.39(+2.28%)
Jan 21, 2011 17.06 17.17 16.99 17.14 934,507 +0.13(+0.76%)
Jan 20, 2011 16.75 17.07 16.75 17.01 1,758,632 +0.15(+0.89%)
Jan 19, 2011 17.25 17.29 16.75 16.86 1,228,302 -0.41(-2.37%)
Jan 18, 2011 17.37 17.37 17.14 17.27 1,657,406 -0.03(-0.17%)
Jan 14, 2011 17.37 17.51 17.27 17.30 1,580,268 -0.15(-0.86%)
Jan 13, 2011 17.47 17.53 17.21 17.45 1,138,155 -0.01(-0.06%)
Jan 12, 2011 17.31 17.46 17.20 17.46 1,286,738 +0.20(+1.16%)
Jan 11, 2011 17.28 17.33 16.98 17.26 872,365 +0.07(+0.41%)
Jan 10, 2011 16.97 17.30 16.84 17.19 1,066,348 +0.19(+1.12%)
Jan 07, 2011 17.04 17.16 16.72 17.00 1,126,872 -0.02(-0.12%)
Jan 06, 2011 17.16 17.29 16.98 17.02 1,300,565 -0.13(-0.76%)
Jan 05, 2011 17.11 17.22 16.94 17.15 867,364 +0.05(+0.29%)
Jan 04, 2011 17.40 17.46 17.01 17.10 1,714,584 -0.23(-1.33%)
Jan 03, 2011 16.78 17.36 16.70 17.33 1,781,062 +0.73(+4.40%)
Dec 31, 2010 16.78 16.89 16.52 16.60 1,041,119 -0.29(-1.72%)
Dec 30, 2010 16.86 17.04 16.78 16.89 743,369 +0.03(+0.18%)
Dec 29, 2010 16.79 16.89 16.75 16.86 705,113 +0.03(+0.18%)
Dec 28, 2010 16.89 16.94 16.75 16.83 594,723 -0.05(-0.30%)
Dec 27, 2010 16.71 16.89 16.55 16.88 418,371 +0.15(+0.90%)
Dec 23, 2010 16.64 16.79 16.55 16.73 713,700 +0.08(+0.48%)
Dec 22, 2010 16.33 16.77 16.33 16.65 1,049,323 +0.30(+1.83%)
Dec 21, 2010 16.31 16.36 16.11 16.35 1,660,183 +0.13(+0.80%)
Dec 20, 2010 16.00 16.34 15.95 16.22 2,842,901 +0.27(+1.69%)
Dec 17, 2010 15.91 16.04 15.85 15.95 1,660,647 +0.08(+0.50%)
Dec 16, 2010 15.97 16.07 15.79 15.87 1,907,435 -0.06(-0.38%)
Dec 15, 2010 16.05 16.24 15.93 15.93 1,534,078 -0.16(-0.99%)
Dec 14, 2010 16.26 16.42 15.99 16.09 1,317,008 -0.18(-1.11%)
Dec 13, 2010 16.34 16.36 16.15 16.27 1,427,557 -0.01(-0.06%)
Dec 10, 2010 16.22 16.44 16.14 16.28 1,540,623 +0.10(+0.62%)
Dec 09, 2010 16.62 16.69 16.12 16.18 1,632,883 -0.37(-2.24%)
Dec 08, 2010 17.01 17.02 16.39 16.55 1,223,758 -0.45(-2.65%)
Dec 07, 2010 17.36 17.37 16.87 17.00 1,594,025 -0.16(-0.93%)
Dec 06, 2010 16.78 17.24 16.61 17.16 1,357,471 +0.37(+2.20%)
Dec 03, 2010 16.81 16.82 16.59 16.79 904,740 -0.08(-0.47%)
Dec 02, 2010 16.82 16.91 16.78 16.87 1,982,024 +0.05(+0.30%)
Dec 01, 2010 16.93 16.95 16.58 16.82 1,637,884 +0.12(+0.72%)
Nov 30, 2010 16.65 16.91 16.51 16.70 1,612,358 -0.18(-1.07%)
Nov 29, 2010 16.74 16.90 16.65 16.88 1,018,403 +0.03(+0.18%)
Nov 26, 2010 16.64 16.90 16.57 16.85 379,780 +0.04(+0.24%)
Nov 24, 2010 16.41 16.81 16.81 16.81 932,077 +0.54(+3.32%)
Nov 23, 2010 16.19 16.44 16.15 16.27 1,416,506 -0.13(-0.79%)
Nov 22, 2010 16.42 16.56 16.30 16.40 1,339,764 -0.09(-0.55%)
Nov 19, 2010 16.59 16.64 16.32 16.49 2,139,717 -0.11(-0.66%)
Nov 18, 2010 16.63 16.77 16.53 16.60 1,016,137 +0.16(+0.97%)
Nov 17, 2010 16.31 16.55 16.23 16.44 671,785 +0.17(+1.04%)
Nov 16, 2010 16.63 16.73 16.14 16.27 1,792,383 -0.53(-3.15%)
Nov 15, 2010 17.11 17.23 16.76 16.80 666,083 -0.29(-1.70%)
Nov 12, 2010 17.05 17.28 17.01 17.09 1,146,275 -0.04(-0.23%)
Nov 11, 2010 17.11 17.38 17.09 17.13 802,053 -0.15(-0.87%)
Nov 10, 2010 17.36 17.59 17.14 17.28 1,613,675 -0.06(-0.35%)
Nov 09, 2010 18.10 18.14 17.23 17.34 1,903,797 -0.79(-4.36%)
Nov 08, 2010 18.17 18.27 18.05 18.13 827,662 -0.11(-0.60%)
Nov 05, 2010 17.91 18.50 17.90 18.24 1,337,132 +0.29(+1.62%)
Nov 04, 2010 17.73 17.99 17.52 17.95 3,152,202 +0.34(+1.93%)
Nov 03, 2010 17.99 18.06 17.40 17.61 2,173,834 -0.27(-1.51%)
Nov 02, 2010 18.26 18.33 17.84 17.88 1,758,300 -0.25(-1.38%)
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.