Douglas Emmett (NY: DEI )

32.21 USD -0.43 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 23.55 23.94 23.29 23.39 874,929 -0.12(-0.51%)
Jul 31, 2012 23.49 23.57 23.27 23.51 730,430 +0.10(+0.43%)
Jul 30, 2012 23.39 23.49 23.27 23.41 725,931 +0.02(+0.09%)
Jul 27, 2012 23.13 23.66 23.05 23.39 1,047,276 +0.13(+0.56%)
Jul 26, 2012 23.16 23.52 23.16 23.26 653,828 +0.32(+1.39%)
Jul 25, 2012 23.02 23.15 22.82 22.94 1,007,698 -0.04(-0.17%)
Jul 24, 2012 23.17 23.32 22.89 22.98 773,938 -0.24(-1.03%)
Jul 23, 2012 23.28 23.37 23.14 23.22 634,762 -0.37(-1.57%)
Jul 20, 2012 23.54 23.77 23.49 23.59 981,689 -0.21(-0.88%)
Jul 19, 2012 24.05 24.10 23.45 23.80 1,190,763 -0.30(-1.24%)
Jul 18, 2012 24.38 24.46 24.04 24.10 849,756 -0.37(-1.51%)
Jul 17, 2012 24.18 24.49 24.03 24.47 855,488 +0.31(+1.28%)
Jul 16, 2012 23.85 24.21 23.74 24.16 1,180,559 +0.23(+0.96%)
Jul 13, 2012 23.63 23.96 23.58 23.93 1,323,159 +0.39(+1.66%)
Jul 12, 2012 23.04 23.62 23.04 23.54 1,048,620 +0.27(+1.16%)
Jul 11, 2012 23.33 23.40 23.20 23.27 902,826 -0.11(-0.47%)
Jul 10, 2012 23.68 23.72 23.27 23.38 1,182,002 -0.28(-1.18%)
Jul 09, 2012 23.59 23.67 23.44 23.66 1,240,010 +0.05(+0.21%)
Jul 06, 2012 23.36 23.66 23.36 23.61 610,138 +0.05(+0.21%)
Jul 05, 2012 23.66 23.84 23.47 23.56 1,140,541 -0.05(-0.21%)
Jul 03, 2012 23.56 23.79 23.49 23.61 869,446 +0.23(+0.98%)
Jul 02, 2012 23.15 23.39 23.00 23.38 1,302,498 +0.28(+1.21%)
Jun 29, 2012 22.90 23.12 22.67 23.10 1,163,078 +0.63(+2.80%)
Jun 28, 2012 21.80 22.48 21.69 22.47 1,054,783 +0.62(+2.84%)
Jun 27, 2012 21.61 21.97 21.61 21.85 1,017,927 +0.11(+0.51%)
Jun 26, 2012 21.87 21.97 21.74 21.74 2,512,381 -0.08(-0.37%)
Jun 25, 2012 21.81 21.93 21.68 21.82 541,549 -0.17(-0.77%)
Jun 22, 2012 22.22 22.22 21.79 21.99 1,300,730 -0.06(-0.27%)
Jun 21, 2012 22.61 22.62 22.01 22.05 1,257,681 -0.54(-2.39%)
Jun 20, 2012 22.90 22.99 22.48 22.59 1,663,384 -0.30(-1.31%)
Jun 19, 2012 22.82 22.98 22.59 22.89 2,261,112 +0.12(+0.53%)
Jun 18, 2012 22.35 22.85 22.29 22.77 1,420,403 +0.26(+1.16%)
Jun 15, 2012 22.09 22.51 21.90 22.51 1,562,140 +0.40(+1.81%)
Jun 14, 2012 21.65 22.13 21.65 22.11 483,983 +0.45(+2.08%)
Jun 13, 2012 21.66 21.96 21.54 21.66 787,185 -0.12(-0.55%)
Jun 12, 2012 21.63 21.78 21.35 21.78 653,710 +0.22(+1.02%)
Jun 11, 2012 22.32 22.41 21.52 21.56 874,412 -0.60(-2.71%)
Jun 08, 2012 21.72 22.16 21.67 22.16 673,114 +0.39(+1.79%)
Jun 07, 2012 22.29 22.43 21.73 21.77 836,339 -0.24(-1.09%)
Jun 06, 2012 21.67 22.13 21.65 22.01 1,237,816 +0.47(+2.18%)
Jun 05, 2012 21.01 21.62 20.92 21.54 702,289 +0.42(+1.99%)
Jun 04, 2012 21.19 21.29 20.82 21.12 991,260 +0.02(+0.09%)
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.