Douglas Emmett (NY: DEI )

31.99 USD -0.22 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.