Douglas Emmett (NY: DEI )

35.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.51 17.74 17.39 17.51 3,147 +0.08(+0.48%)
Sep 29, 2010 17.41 17.54 17.34 17.43 1,631,849 -0.04(-0.23%)
Sep 28, 2010 17.48 17.51 17.12 17.47 6,670 -0.03(-0.17%)
Sep 27, 2010 17.67 17.68 17.50 17.50 1,427,053 -0.19(-1.07%)
Sep 24, 2010 17.22 17.69 17.22 17.69 1,257,635 +0.68(+4.00%)
Sep 23, 2010 17.01 17.19 16.94 17.01 2,072,593 -0.34(-1.96%)
Sep 22, 2010 17.34 17.49 17.16 17.35 1,880,958 -0.04(-0.23%)
Sep 21, 2010 17.55 17.62 17.30 17.39 2,165,413 -0.11(-0.63%)
Sep 20, 2010 17.14 17.55 17.14 17.50 1,896,502 +0.45(+2.64%)
Sep 17, 2010 17.05 17.14 16.92 17.05 779,826 -0.03(-0.18%)
Sep 15, 2010 16.90 17.17 16.89 17.08 1,581,268 +0.03(+0.18%)
Sep 14, 2010 17.03 17.22 16.98 17.05 1,197,676 -0.01(-0.06%)
Sep 13, 2010 17.16 17.21 16.97 17.06 1,678,690 +0.16(+0.95%)
Sep 10, 2010 16.83 17.03 16.72 16.90 1,474,464 +0.16(+0.96%)
Sep 09, 2010 17.23 17.24 16.74 16.74 1,174 -0.21(-1.24%)
Sep 08, 2010 17.25 17.31 16.93 16.95 1,276,928 -0.02(-0.12%)
Sep 07, 2010 17.18 17.23 16.95 16.97 130 -0.32(-1.85%)
Sep 03, 2010 17.31 17.39 17.09 17.29 1,538,989 +0.19(+1.11%)
Sep 02, 2010 16.77 17.23 16.75 17.10 2,368,677 +0.38(+2.27%)
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.