Douglas Emmett, Inc. Common Stock (NY: DEI )

32.44 USD -0.36 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.47 23.54 23.15 23.45 1,115,444 +0.24(+1.03%)
Oct 26, 2012 23.53 23.21 23.21 23.21 1,170,100 -0.31(-1.32%)
Oct 25, 2012 23.83 23.90 23.16 23.52 1,471,970 -0.17(-0.72%)
Oct 24, 2012 23.80 23.95 23.60 23.69 740,947 -0.08(-0.34%)
Oct 23, 2012 24.03 24.06 23.68 23.77 1,230,937 -0.53(-2.18%)
Oct 19, 2012 24.30 24.45 24.16 24.30 1,205,265 -0.02(-0.08%)
Oct 18, 2012 24.02 24.33 23.97 24.32 1,434,001 +0.27(+1.12%)
Oct 17, 2012 24.06 24.17 23.90 24.05 1,007,108 -0.11(-0.46%)
Oct 16, 2012 24.10 24.27 24.06 24.16 1,326,275 +0.18(+0.75%)
Oct 15, 2012 23.77 24.07 23.69 23.98 1,197,834 +0.26(+1.10%)
Oct 12, 2012 24.00 24.02 23.66 23.72 2,774,972 -0.23(-0.96%)
Oct 11, 2012 24.07 24.15 23.87 23.95 1,279,526 -0.01(-0.04%)
Oct 10, 2012 23.85 23.98 23.77 23.96 768,140 +0.11(+0.46%)
Oct 09, 2012 23.87 24.00 23.75 23.85 1,514,030 -0.04(-0.17%)
Oct 08, 2012 23.79 23.93 23.74 23.89 895,110 +0.00(+0.00%)
Oct 05, 2012 23.80 24.03 23.60 23.89 1,005,910 +0.13(+0.55%)
Oct 04, 2012 23.81 24.00 23.49 23.76 1,942,826 -0.07(-0.29%)
Oct 03, 2012 23.38 24.11 23.34 23.83 2,357,551 +0.48(+2.06%)
Oct 02, 2012 23.14 23.41 23.12 23.35 1,593,095 +0.28(+1.21%)
Oct 01, 2012 23.12 23.21 22.70 23.07 1,301,827 +0.00(+0.00%)
Sep 28, 2012 22.91 23.18 22.83 23.07 1,292,738 +0.03(+0.13%)
Sep 27, 2012 23.00 23.21 22.89 23.04 734,595 +0.10(+0.44%)
Sep 26, 2012 22.90 23.02 22.80 22.94 1,186,779 -0.04(-0.17%)
Sep 25, 2012 23.36 23.46 22.94 22.98 1,272,856 -0.36(-1.54%)
Sep 24, 2012 23.20 23.58 23.20 23.34 1,241,188 +0.02(+0.09%)
Sep 21, 2012 23.69 23.76 23.28 23.32 2,254,931 -0.22(-0.93%)
Sep 20, 2012 23.92 23.92 23.40 23.54 1,031,587 -0.43(-1.79%)
Sep 19, 2012 24.25 24.32 23.80 23.97 1,423,127 -0.27(-1.11%)
Sep 18, 2012 24.24 24.32 24.00 24.24 709,286 -0.08(-0.33%)
Sep 17, 2012 24.45 24.63 24.30 24.32 522,200 -0.16(-0.65%)
Sep 14, 2012 24.43 24.77 24.39 24.48 794,014 +0.15(+0.62%)
Sep 13, 2012 23.86 24.36 23.82 24.33 856,422 +0.55(+2.31%)
Sep 12, 2012 23.79 23.87 23.59 23.78 1,251,051 +0.07(+0.30%)
Sep 11, 2012 23.72 23.87 23.54 23.71 1,473,017 +0.00(+0.00%)
Sep 10, 2012 23.98 24.05 23.67 23.71 906,037 -0.31(-1.29%)
Sep 07, 2012 24.17 24.22 24.01 24.02 1,107,338 -0.08(-0.33%)
Sep 06, 2012 24.23 24.29 24.06 24.10 768,910 +0.04(+0.17%)
Sep 05, 2012 24.16 24.21 23.95 24.06 614,340 -0.04(-0.17%)
Sep 04, 2012 23.94 24.10 23.73 24.10 866,468 +0.11(+0.46%)
Aug 31, 2012 23.95 24.09 23.84 23.99 995,498 +0.08(+0.33%)
Aug 30, 2012 23.80 23.96 23.70 23.91 680,305 +0.03(+0.13%)
Aug 29, 2012 23.88 23.95 23.69 23.88 1,326,634 -0.01(-0.04%)
Aug 27, 2012 24.01 24.17 23.83 23.89 629,021 -0.06(-0.25%)
Aug 24, 2012 23.78 24.00 23.66 23.95 470,869 +0.11(+0.46%)
Aug 23, 2012 23.70 23.89 23.62 23.84 1,338,041 +0.09(+0.38%)
Aug 22, 2012 23.56 23.75 23.35 23.75 884,040 +0.16(+0.68%)
Aug 21, 2012 23.59 23.61 23.39 23.59 1,197,717 +0.06(+0.25%)
Aug 20, 2012 23.62 23.68 23.36 23.53 825,537 -0.11(-0.47%)
Aug 17, 2012 23.77 23.80 23.48 23.64 1,105,383 -0.18(-0.76%)
Aug 16, 2012 23.72 23.86 23.59 23.82 861,778 +0.04(+0.17%)
Aug 15, 2012 23.55 24.27 23.45 23.78 442,951 +0.26(+1.11%)
Aug 14, 2012 23.75 23.81 23.48 23.52 515,410 -0.21(-0.88%)
Aug 13, 2012 23.56 23.77 23.44 23.73 437,761 +0.18(+0.76%)
Aug 10, 2012 23.46 23.62 23.40 23.55 461,547 +0.12(+0.51%)
Aug 09, 2012 23.68 23.77 23.29 23.43 1,500,442 -0.22(-0.93%)
Aug 08, 2012 23.68 23.72 23.41 23.65 925,112 -0.11(-0.46%)
Aug 07, 2012 23.94 24.04 23.66 23.76 812,984 -0.15(-0.63%)
Aug 06, 2012 23.88 24.12 23.81 23.91 640,532 +0.05(+0.21%)
Aug 03, 2012 23.92 24.05 23.68 23.86 964,556 +0.15(+0.63%)
Aug 02, 2012 23.18 23.74 23.15 23.71 1,116,952 +0.32(+1.37%)
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.