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 (%)
Sep 30, 2008 21.68 24.10 21.49 23.07 1,286,563 +1.70(+7.96%)
Sep 29, 2008 22.99 23.13 20.28 21.37 1,422,711 -2.11(-8.99%)
Sep 26, 2008 22.29 23.84 21.82 23.48 0 +0.60(+2.62%)
Sep 25, 2008 22.64 22.99 22.34 22.88 748,152 +0.51(+2.28%)
Sep 24, 2008 23.07 23.11 22.08 22.37 1,102,465 -0.33(-1.45%)
Sep 23, 2008 21.80 24.10 21.80 22.70 1,551,073 +0.75(+3.42%)
Sep 22, 2008 24.10 24.23 21.33 21.95 1,435,841 -2.05(-8.54%)
Sep 19, 2008 23.75 24.73 21.99 24.00 0 +0.27(+1.14%)
Sep 18, 2008 21.42 23.73 20.00 23.73 2,545,654 +2.82(+13.49%)
Sep 17, 2008 21.83 22.27 20.82 20.91 1,344,676 -1.15(-5.21%)
Sep 16, 2008 21.64 22.28 21.20 22.06 2,170,182 +0.28(+1.29%)
Sep 15, 2008 23.14 23.41 21.78 21.78 1,519,678 -2.08(-8.72%)
Sep 12, 2008 23.34 24.02 23.01 23.86 623,318 +0.21(+0.89%)
Sep 11, 2008 23.06 23.71 22.82 23.65 618,920 +0.25(+1.07%)
Sep 10, 2008 23.26 23.77 22.80 23.40 625,710 +0.23(+0.99%)
Sep 09, 2008 24.20 24.30 22.90 23.17 1,661,333 -1.15(-4.73%)
Sep 08, 2008 24.25 24.50 23.81 24.32 1,393,277 +0.78(+3.31%)
Sep 05, 2008 23.48 23.66 23.17 23.54 0 -0.11(-0.47%)
Sep 04, 2008 24.06 24.21 23.53 23.65 716,449 -0.61(-2.51%)
Sep 03, 2008 23.68 24.34 23.40 24.26 1,447,997 +0.76(+3.23%)
Sep 02, 2008 24.14 24.35 23.18 23.50 980,463 -0.17(-0.72%)
Aug 29, 2008 23.75 23.92 23.41 23.67 694,867 -0.25(-1.05%)
Aug 28, 2008 23.08 23.96 23.01 23.92 778,165 +0.92(+4.00%)
Aug 27, 2008 22.52 23.06 22.47 23.00 610,890 +0.44(+1.95%)
Aug 26, 2008 22.38 22.77 22.10 22.56 5,435,951 +0.35(+1.58%)
Aug 25, 2008 22.42 22.53 22.12 22.21 670,249 -0.51(-2.24%)
Aug 22, 2008 22.41 22.89 22.02 22.72 772,644 +0.53(+2.39%)
Aug 21, 2008 22.12 22.46 22.02 22.19 625,915 -0.21(-0.94%)
Aug 20, 2008 22.38 22.66 21.99 22.40 895,793 +0.02(+0.09%)
Aug 19, 2008 22.15 22.67 22.01 22.38 901,493 -0.44(-1.93%)
Aug 18, 2008 23.33 23.33 22.54 22.82 738,199 -0.35(-1.51%)
Aug 15, 2008 23.36 23.58 22.93 23.17 0 -0.19(-0.81%)
Aug 14, 2008 22.67 23.55 22.67 23.36 1,404,089 +0.19(+0.82%)
Aug 13, 2008 24.07 24.07 23.13 23.17 1,279,380 -0.83(-3.46%)
Aug 12, 2008 24.75 25.06 23.74 24.00 1,433,615 -0.97(-3.88%)
Aug 11, 2008 24.46 25.27 24.34 24.97 1,628,710 +0.41(+1.67%)
Aug 08, 2008 23.80 24.72 23.72 24.56 2,031,105 +0.65(+2.72%)
Aug 07, 2008 24.26 24.29 23.61 23.91 1,734,533 -0.40(-1.65%)
Aug 06, 2008 23.25 24.51 22.94 24.31 2,014,157 -0.14(-0.57%)
Aug 05, 2008 23.40 24.65 23.32 24.45 1,494,850 +1.20(+5.16%)
Aug 04, 2008 23.58 23.70 23.04 23.25 1,113,582 -0.42(-1.77%)
Aug 01, 2008 23.99 24.02 22.99 23.67 777,005 +0.14(+0.59%)
Jul 31, 2008 23.20 23.72 22.66 23.53 1,037,005 -0.17(-0.72%)
Jul 30, 2008 23.61 23.95 22.73 23.70 1,125,058 +0.07(+0.30%)
Jul 29, 2008 23.63 24.00 22.27 23.63 1,174,556 +1.25(+5.59%)
Jul 28, 2008 22.73 23.26 22.30 22.38 931,846 -0.52(-2.27%)
Jul 25, 2008 22.55 23.06 22.08 22.90 1,038,056 +0.67(+3.01%)
Jul 24, 2008 23.39 23.47 21.98 22.23 1,822,368 -1.03(-4.43%)
Jul 23, 2008 22.56 23.71 22.12 23.26 2,064,826 +0.51(+2.24%)
Jul 22, 2008 21.59 22.83 21.34 22.75 1,307,861 +0.98(+4.50%)
Jul 21, 2008 21.79 22.03 21.39 21.77 813,956 +0.13(+0.60%)
Jul 18, 2008 21.90 21.90 21.12 21.64 674,194 -0.13(-0.60%)
Jul 17, 2008 21.76 22.05 21.23 21.77 1,393,581 -0.13(-0.59%)
Jul 16, 2008 20.06 22.14 19.68 21.90 1,024,506 +1.84(+9.17%)
Jul 15, 2008 20.21 20.88 19.87 20.06 1,115,514 -0.33(-1.62%)
Jul 14, 2008 21.81 22.08 20.30 20.39 1,378,610 -1.19(-5.51%)
Jul 11, 2008 20.80 21.95 20.30 21.58 1,562,217 +0.58(+2.76%)
Jul 10, 2008 20.86 21.69 20.46 21.00 1,316,077 +0.29(+1.40%)
Jul 09, 2008 22.07 22.26 20.49 20.71 1,012,610 -1.32(-5.99%)
Jul 08, 2008 21.12 22.39 20.93 22.03 1,395,630 +0.91(+4.31%)
Jul 07, 2008 21.77 21.85 20.98 21.12 750,829 -0.53(-2.45%)
Jul 04, 2008 22.07 22.16 21.50 21.65 492,848 +0.00(+0.00%)
Jul 03, 2008 22.07 22.16 21.50 21.65 492,848 -0.25(-1.14%)
Jul 02, 2008 22.44 22.49 21.89 21.90 1,155,301 -0.39(-1.75%)
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.