Douglas Emmett (NY: DEI )

31.86 USD -0.80 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.48 15.91 15.38 15.48 1,754,377 -0.33(-2.09%)
May 27, 2010 15.21 15.84 15.04 15.81 1,900,759 +0.99(+6.68%)
May 26, 2010 14.76 15.11 14.66 14.82 2,868,933 +0.21(+1.44%)
May 25, 2010 14.03 14.67 14.01 14.61 1,966,680 +0.01(+0.07%)
May 24, 2010 14.75 14.97 14.56 14.60 2,100,610 -0.24(-1.62%)
May 21, 2010 14.48 15.08 14.32 14.84 3,235,247 +0.12(+0.82%)
May 20, 2010 14.85 15.16 14.68 14.72 3,173 -0.91(-5.82%)
May 19, 2010 15.86 16.14 15.36 15.63 1,458,147 -0.32(-2.01%)
May 18, 2010 16.67 16.78 15.92 15.95 1,938,935 -0.47(-2.86%)
May 17, 2010 16.31 16.60 15.78 16.42 1,920,341 -0.03(-0.18%)
May 14, 2010 16.45 16.98 16.19 16.45 1,366,762 -0.67(-3.91%)
May 13, 2010 17.07 17.17 16.91 17.12 1,240,232 +0.08(+0.47%)
May 12, 2010 16.68 17.11 16.58 17.04 1,084,533 +0.38(+2.28%)
May 11, 2010 16.69 16.77 16.49 16.66 1,261,646 +0.08(+0.48%)
May 10, 2010 16.48 16.68 16.45 16.58 2,730,894 +0.95(+6.08%)
May 07, 2010 16.05 16.40 15.44 15.63 2,678,120 -0.29(-1.81%)
May 06, 2010 15.94 16.53 15.02 15.92 1,300 -0.20(-1.26%)
May 05, 2010 16.32 16.83 16.12 16.12 3,197,272 -0.45(-2.71%)
May 04, 2010 16.92 16.92 16.41 16.57 3,907,946 -0.64(-3.72%)
May 03, 2010 16.78 17.27 16.78 17.21 1,438,458 +0.47(+2.81%)
Apr 30, 2010 17.71 17.81 16.74 16.74 1,453,500 -1.01(-5.69%)
Apr 29, 2010 17.23 17.79 17.23 17.75 1,109,465 +0.72(+4.23%)
Apr 28, 2010 17.23 17.39 16.96 17.03 1,081,612 +0.00(+0.00%)
Apr 27, 2010 17.56 17.75 17.02 17.03 1,991,173 -0.65(-3.68%)
Apr 26, 2010 17.32 17.83 17.25 17.68 1,021,877 +0.32(+1.84%)
Apr 23, 2010 17.12 17.46 16.86 17.36 1,178,428 +0.31(+1.82%)
Apr 22, 2010 16.75 17.13 16.64 17.05 900,779 +0.14(+0.83%)
Apr 21, 2010 16.48 17.00 16.40 16.91 1,115,760 +0.35(+2.11%)
Apr 20, 2010 16.30 16.58 16.20 16.56 1,232,130 +0.29(+1.78%)
Apr 19, 2010 16.08 16.36 15.96 16.27 1,350,214 +0.07(+0.43%)
Apr 16, 2010 16.60 16.73 16.20 16.20 1,545,069 -0.40(-2.41%)
Apr 15, 2010 16.98 17.06 16.60 16.60 1,824,215 -0.38(-2.24%)
Apr 14, 2010 17.31 17.32 16.83 16.98 1,548,321 -0.21(-1.22%)
Apr 13, 2010 16.83 17.29 16.78 17.19 1,346,066 +0.35(+2.08%)
Apr 12, 2010 16.72 17.14 16.62 16.84 2,387,829 +0.19(+1.14%)
Apr 09, 2010 16.44 16.71 16.38 16.65 1,409,315 +0.52(+3.22%)
Apr 08, 2010 16.04 16.20 15.96 16.13 1,320,313 +0.09(+0.56%)
Apr 07, 2010 16.34 16.47 15.97 16.04 1,969,078 -0.36(-2.20%)
Apr 06, 2010 15.80 16.40 15.71 16.40 1,503,844 +0.53(+3.34%)
Apr 05, 2010 15.57 15.93 15.52 15.87 1,046,507 +0.40(+2.59%)
Apr 01, 2010 15.47 15.47 15.47 15.47 1,199,700 +0.10(+0.65%)
Mar 31, 2010 15.54 15.54 15.30 15.37 2,235,042 -0.17(-1.09%)
Mar 30, 2010 15.46 15.68 15.35 15.54 1,435,342 +0.13(+0.84%)
Mar 29, 2010 15.60 15.60 15.26 15.41 2,005,028 -0.16(-1.03%)
Mar 26, 2010 15.70 15.76 15.45 15.57 1,041,877 -0.01(-0.06%)
Mar 25, 2010 15.62 15.83 15.48 15.58 1,542,951 +0.06(+0.39%)
Mar 24, 2010 15.44 15.71 15.40 15.52 1,555,823 +0.00(+0.00%)
Mar 23, 2010 15.56 15.63 15.34 15.52 2,156,837 -0.13(-0.83%)
Mar 22, 2010 15.50 15.70 15.43 15.65 1,522,152 +0.03(+0.19%)
Mar 19, 2010 15.95 16.06 15.60 15.62 1,653,332 -0.34(-2.13%)
Mar 18, 2010 16.03 16.22 15.91 15.96 1,191,841 -0.11(-0.68%)
Mar 17, 2010 15.80 16.14 15.70 16.07 1,186,580 +0.35(+2.23%)
Mar 16, 2010 15.40 15.81 15.37 15.72 1,155,135 +0.32(+2.08%)
Mar 15, 2010 15.22 15.41 15.21 15.40 1,132,623 -0.10(-0.65%)
Mar 12, 2010 15.56 15.63 15.36 15.50 990,200 +0.10(+0.65%)
Mar 11, 2010 14.96 15.42 14.86 15.40 1,485,764 +0.36(+2.39%)
Mar 10, 2010 14.99 15.16 14.92 15.04 1,422,011 +0.03(+0.20%)
Mar 09, 2010 14.89 15.40 14.80 15.01 2,003,354 +0.10(+0.67%)
Mar 08, 2010 14.69 15.04 14.58 14.91 1,496,076 +0.26(+1.77%)
Mar 05, 2010 14.36 14.73 14.25 14.65 1,211,225 +0.41(+2.88%)
Mar 04, 2010 14.14 14.26 14.06 14.24 823,683 +0.10(+0.71%)
Mar 03, 2010 13.92 14.23 13.89 14.14 923,012 +0.26(+1.87%)
Mar 02, 2010 14.12 14.19 13.83 13.88 1,485,294 -0.17(-1.21%)
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.