Douglas Emmett (NY: DEI )

33.66 USD +0.09 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.77 24.86 24.11 24.73 493,700 +0.02(+0.08%)
Sep 27, 2007 24.19 24.73 24.00 24.71 284,000 +0.66(+2.74%)
Sep 26, 2007 24.34 24.52 24.03 24.05 304,900 -0.40(-1.64%)
Sep 25, 2007 24.77 24.82 24.30 24.45 278,800 -0.51(-2.04%)
Sep 24, 2007 24.02 24.97 23.97 24.96 339,600 +0.90(+3.74%)
Sep 21, 2007 24.29 24.67 23.88 24.06 719,700 -0.20(-0.82%)
Sep 20, 2007 24.64 24.74 24.16 24.26 329,600 -0.55(-2.22%)
Sep 19, 2007 24.60 25.18 24.53 24.81 594,100 +0.24(+0.98%)
Sep 18, 2007 23.80 24.71 23.62 24.57 392,400 +0.82(+3.45%)
Sep 17, 2007 23.88 23.88 23.44 23.75 407,100 -0.14(-0.59%)
Sep 14, 2007 23.97 23.97 23.60 23.89 198,900 -0.16(-0.67%)
Sep 13, 2007 23.61 24.17 23.55 24.05 216,300 +0.50(+2.12%)
Sep 12, 2007 23.52 23.76 23.46 23.55 265,600 -0.06(-0.25%)
Sep 11, 2007 23.52 23.80 23.37 23.61 248,700 +0.10(+0.43%)
Sep 10, 2007 23.80 23.82 23.28 23.51 319,300 -0.29(-1.22%)
Sep 07, 2007 24.40 24.40 23.69 23.80 515,300 -0.75(-3.05%)
Sep 06, 2007 24.59 24.70 24.38 24.55 388,600 -0.02(-0.08%)
Sep 05, 2007 24.83 24.84 24.31 24.57 524,700 -0.33(-1.33%)
Sep 04, 2007 24.51 25.25 24.47 24.90 486,100 +0.45(+1.84%)
Aug 31, 2007 24.32 24.65 24.18 24.45 422,800 +0.51(+2.13%)
Aug 30, 2007 23.45 24.06 23.42 23.94 308,700 +0.43(+1.83%)
Aug 29, 2007 23.01 23.69 22.99 23.51 572,600 +0.52(+2.26%)
Aug 28, 2007 23.70 23.80 22.99 22.99 342,000 -0.90(-3.77%)
Aug 27, 2007 23.94 24.29 23.76 23.89 339,400 -0.16(-0.67%)
Aug 24, 2007 23.95 24.24 23.80 24.05 379,500 +0.19(+0.80%)
Aug 23, 2007 24.38 24.60 23.77 23.86 420,100 -0.44(-1.81%)
Aug 22, 2007 24.35 25.06 24.26 24.30 550,200 -0.10(-0.41%)
Aug 21, 2007 24.11 24.60 23.99 24.40 710,100 +0.21(+0.87%)
Aug 20, 2007 23.63 24.37 23.60 24.19 713,400 +0.44(+1.85%)
Aug 17, 2007 23.59 23.95 23.27 23.75 1,347,800 +0.54(+2.33%)
Aug 16, 2007 22.97 23.32 22.90 23.21 1,361,300 +0.13(+0.56%)
Aug 15, 2007 23.25 24.10 22.99 23.08 1,610,200 -0.07(-0.30%)
Aug 14, 2007 24.25 24.25 23.10 23.15 1,592,100 -1.10(-4.54%)
Aug 13, 2007 24.25 25.01 23.84 24.25 876,000 +0.39(+1.63%)
Aug 10, 2007 24.50 24.54 23.66 23.86 1,744,800 -0.59(-2.41%)
Aug 09, 2007 24.70 25.43 24.14 24.45 2,726,400 -0.11(-0.45%)
Aug 08, 2007 23.54 25.39 23.51 24.56 1,165,700 +1.11(+4.73%)
Aug 07, 2007 23.60 23.80 22.99 23.45 1,128,200 -0.15(-0.64%)
Aug 06, 2007 23.00 23.63 22.99 23.60 613,100 +0.45(+1.94%)
Aug 03, 2007 23.03 23.46 22.97 23.15 727,100 -0.31(-1.32%)
Aug 02, 2007 23.40 24.29 23.39 23.46 513,800 +0.06(+0.26%)
Aug 01, 2007 23.06 23.47 22.55 23.40 1,185,400 +0.34(+1.47%)
Jul 31, 2007 23.30 23.79 22.99 23.06 1,516,700 +0.06(+0.26%)
Jul 30, 2007 23.00 23.22 22.83 23.00 1,381,600 +0.19(+0.83%)
Jul 27, 2007 22.75 23.89 22.65 22.81 1,594,400 -0.19(-0.83%)
Jul 26, 2007 23.10 23.25 22.65 23.00 1,070,600 -0.25(-1.08%)
Jul 25, 2007 23.57 23.57 22.80 23.25 975,400 +0.15(+0.65%)
Jul 24, 2007 23.49 24.77 22.80 23.10 2,202,700 -0.39(-1.66%)
Jul 23, 2007 24.59 24.62 23.47 23.49 626,100 -1.00(-4.08%)
Jul 20, 2007 24.61 24.77 24.17 24.49 704,900 -0.11(-0.45%)
Jul 19, 2007 24.60 24.76 24.53 24.60 653,000 +0.14(+0.57%)
Jul 18, 2007 24.60 24.62 24.28 24.46 971,600 -0.14(-0.57%)
Jul 17, 2007 24.75 24.77 24.53 24.60 727,700 -0.15(-0.61%)
Jul 16, 2007 25.00 25.00 24.65 24.75 541,900 -0.15(-0.60%)
Jul 13, 2007 24.74 25.02 24.51 24.90 557,500 -0.10(-0.40%)
Jul 12, 2007 24.90 25.42 24.53 25.00 1,679,400 +0.20(+0.81%)
Jul 11, 2007 25.05 25.05 24.50 24.80 606,300 -0.28(-1.12%)
Jul 10, 2007 25.62 25.74 24.97 25.08 556,400 -0.64(-2.49%)
Jul 09, 2007 25.77 25.87 25.54 25.72 396,100 -0.02(-0.08%)
Jul 06, 2007 25.88 26.03 25.52 25.74 485,000 -0.01(-0.04%)
Jul 05, 2007 25.85 26.31 25.35 25.75 597,500 +0.33(+1.30%)
Jul 03, 2007 25.22 25.60 25.08 25.42 476,200 +0.31(+1.23%)
Jul 02, 2007 25.00 25.56 24.96 25.11 843,400 +0.37(+1.50%)
Jun 29, 2007 25.07 25.31 24.51 24.74 1,126,900 -0.50(-1.98%)
Jun 28, 2007 24.72 25.48 24.68 25.24 874,400 +0.40(+1.61%)
Jun 27, 2007 24.69 25.00 24.12 24.84 2,314,300 +0.00(+0.00%)
Jun 26, 2007 25.18 25.25 24.83 24.84 957,100 -0.29(-1.15%)
Jun 25, 2007 25.73 26.00 24.84 25.13 1,359,800 -0.77(-2.97%)
Jun 22, 2007 26.55 26.73 25.73 25.90 2,573,100 -0.74(-2.78%)
Jun 21, 2007 26.60 26.78 26.30 26.64 1,547,300 -0.02(-0.08%)
Jun 20, 2007 27.15 27.19 26.53 26.66 2,059,600 -0.49(-1.80%)
Jun 19, 2007 27.19 27.19 26.85 27.15 789,900 +0.07(+0.26%)
Jun 18, 2007 26.98 27.11 26.61 27.08 747,700 -0.01(-0.04%)
Jun 15, 2007 26.65 27.13 26.65 27.09 1,328,500 +0.54(+2.03%)
Jun 14, 2007 26.44 26.58 26.20 26.55 766,900 +0.01(+0.04%)
Jun 13, 2007 25.90 26.54 25.90 26.54 1,204,200 +0.39(+1.49%)
Jun 12, 2007 26.47 26.80 26.14 26.15 1,389,600 -0.63(-2.35%)
Jun 11, 2007 26.72 26.86 26.46 26.78 1,186,000 -0.03(-0.11%)
Jun 08, 2007 26.12 27.30 25.89 26.81 2,100,900 +0.80(+3.08%)
Jun 07, 2007 26.06 26.14 25.70 26.01 1,868,100 -0.15(-0.57%)
Jun 06, 2007 25.96 26.18 25.50 26.16 1,862,704 +0.06(+0.23%)
Jun 05, 2007 26.36 26.38 26.03 26.10 807,700 -0.27(-1.02%)
Jun 04, 2007 26.27 26.41 26.14 26.37 1,049,700 -0.01(-0.04%)
Jun 01, 2007 26.29 26.50 26.23 26.38 1,087,900 +0.01(+0.04%)
May 31, 2007 26.55 26.75 26.09 26.37 5,021,100 -0.18(-0.68%)
May 30, 2007 25.95 26.89 25.75 26.55 1,717,000 +0.75(+2.91%)
May 29, 2007 25.50 26.04 25.46 25.80 999,800 +0.33(+1.30%)
May 25, 2007 25.31 25.73 25.22 25.47 1,093,100 +0.26(+1.03%)
May 24, 2007 25.82 25.82 24.95 25.21 826,700 -0.70(-2.70%)
May 23, 2007 25.48 26.21 25.57 25.91 462,183 +0.34(+1.33%)
May 22, 2007 25.50 25.66 25.12 25.57 542,400 +0.07(+0.27%)
May 21, 2007 25.36 25.99 25.10 25.50 361,500 +0.04(+0.16%)
May 18, 2007 25.33 25.46 25.01 25.46 648,820 +0.14(+0.55%)
May 17, 2007 25.50 25.75 25.11 25.32 1,675,058 -0.53(-2.05%)
May 16, 2007 26.16 26.45 25.58 25.85 729,600 -0.32(-1.22%)
May 15, 2007 26.33 26.34 26.05 26.17 825,100 -0.23(-0.87%)
May 14, 2007 26.52 26.66 26.35 26.40 619,700 +0.13(+0.49%)
May 11, 2007 26.29 26.70 25.95 26.27 591,600 +0.14(+0.54%)
May 10, 2007 26.23 26.49 26.08 26.13 426,600 -0.22(-0.83%)
May 09, 2007 25.68 26.36 25.45 26.35 943,500 +0.89(+3.50%)
May 08, 2007 25.68 25.68 25.44 25.46 299,500 -0.14(-0.55%)
May 07, 2007 25.55 25.78 25.40 25.60 488,400 -0.06(-0.23%)
May 04, 2007 25.80 25.88 25.60 25.66 428,000 -0.08(-0.31%)
May 03, 2007 25.88 25.88 25.50 25.74 540,100 -0.06(-0.23%)
May 02, 2007 25.57 26.09 25.57 25.80 815,300 +0.12(+0.47%)
May 01, 2007 26.01 26.14 25.39 25.68 394,400 -0.37(-1.42%)
Apr 30, 2007 25.86 26.75 25.86 26.05 302,100 -0.70(-2.62%)
Apr 27, 2007 27.00 27.06 26.56 26.75 1,068,900 -0.27(-1.00%)
Apr 26, 2007 26.78 27.02 26.49 27.02 311,800 +0.37(+1.39%)
Apr 25, 2007 26.82 26.90 26.43 26.65 512,600 -0.06(-0.22%)
Apr 24, 2007 27.00 27.00 26.57 26.71 526,700 -0.29(-1.07%)
Apr 23, 2007 26.72 27.21 26.63 27.00 488,300 +0.28(+1.05%)
Apr 20, 2007 26.51 26.99 26.46 26.72 682,200 +0.21(+0.79%)
Apr 19, 2007 26.59 26.77 26.42 26.51 348,800 -0.03(-0.11%)
Apr 18, 2007 26.47 26.70 26.45 26.54 583,300 -0.07(-0.26%)
Apr 17, 2007 26.47 26.90 26.40 26.61 794,800 +0.22(+0.83%)
Apr 16, 2007 26.29 26.60 26.26 26.39 723,700 +0.06(+0.23%)
Apr 13, 2007 26.04 26.45 25.96 26.33 733,000 +0.36(+1.39%)
Apr 12, 2007 25.43 26.40 25.43 25.97 594,600 -0.35(-1.33%)
Apr 11, 2007 25.86 26.91 25.86 26.32 501,700 -0.43(-1.61%)
Apr 10, 2007 26.55 26.78 26.48 26.75 371,300 +0.26(+0.98%)
Apr 09, 2007 26.22 26.51 26.17 26.49 547,500 +0.27(+1.03%)
Apr 05, 2007 25.90 26.39 25.90 26.22 549,600 +0.20(+0.77%)
Apr 04, 2007 25.95 26.07 25.81 26.02 404,100 +0.20(+0.77%)
Apr 03, 2007 26.04 26.06 25.42 25.82 722,200 -0.17(-0.65%)
Apr 02, 2007 25.52 26.06 25.42 25.99 267,900 +0.46(+1.80%)
Mar 30, 2007 25.10 25.53 24.90 25.53 1,026,700 +0.43(+1.71%)
Mar 29, 2007 24.99 25.25 24.86 25.10 282,500 +0.11(+0.44%)
Mar 28, 2007 25.36 25.36 24.32 24.99 765,500 -0.47(-1.85%)
Mar 27, 2007 26.07 26.09 25.39 25.46 316,300 -0.52(-2.00%)
Mar 26, 2007 26.00 26.20 25.77 25.98 785,500 -0.02(-0.08%)
Mar 23, 2007 26.22 26.22 25.85 26.00 1,056,900 -0.12(-0.46%)
Mar 22, 2007 26.44 26.81 26.10 26.12 222,900 -0.31(-1.17%)
Mar 21, 2007 26.22 26.72 26.07 26.43 705,500 +0.27(+1.03%)
Mar 20, 2007 26.49 26.49 26.02 26.16 1,098,200 -0.44(-1.65%)
Mar 19, 2007 26.69 26.96 26.35 26.60 328,900 +0.02(+0.08%)
Mar 16, 2007 26.73 26.82 26.42 26.58 157,500 -0.14(-0.52%)
Mar 15, 2007 26.98 27.00 26.42 26.72 1,852,400 -0.18(-0.67%)
Mar 14, 2007 26.75 27.10 26.64 26.90 987,400 -0.10(-0.37%)
Mar 13, 2007 27.37 27.50 26.87 27.00 571,600 -0.37(-1.35%)
Mar 12, 2007 27.28 27.44 27.25 27.37 195,800 +0.00(+0.00%)
Mar 09, 2007 26.75 27.50 26.75 27.37 885,500 +0.55(+2.05%)
Mar 08, 2007 26.59 27.12 26.59 26.82 827,600 +0.40(+1.51%)
Mar 07, 2007 26.86 26.90 26.39 26.42 344,200 -0.36(-1.34%)
Mar 06, 2007 26.52 27.16 26.52 26.78 846,100 +0.27(+1.02%)
Mar 05, 2007 27.40 27.42 26.37 26.51 552,200 -1.01(-3.67%)
Mar 02, 2007 27.82 27.84 27.38 27.52 889,100 -0.19(-0.69%)
Mar 01, 2007 27.36 28.10 22.16 27.71 1,014,158 +0.01(+0.04%)
Feb 28, 2007 27.57 27.75 27.30 27.70 579,400 +0.09(+0.33%)
Feb 27, 2007 28.00 28.00 27.05 27.61 900,500 -0.54(-1.92%)
Feb 26, 2007 28.25 28.25 27.89 28.15 395,900 -0.02(-0.07%)
Feb 23, 2007 28.43 28.48 27.97 28.17 696,800 -0.25(-0.88%)
Feb 22, 2007 28.85 28.87 28.30 28.42 226,500 -0.33(-1.15%)
Feb 21, 2007 29.27 29.28 28.66 28.75 867,600 -0.28(-0.96%)
Feb 20, 2007 28.06 29.20 28.06 29.03 352,500 +0.72(+2.54%)
Feb 16, 2007 28.20 28.36 28.04 28.31 248,100 +0.06(+0.21%)
Feb 15, 2007 27.81 28.54 27.61 28.25 1,059,200 +0.49(+1.77%)
Feb 14, 2007 28.10 28.10 27.66 27.76 372,007 -0.27(-0.96%)
Feb 13, 2007 27.90 28.14 27.52 28.03 691,480 +0.18(+0.65%)
Feb 12, 2007 28.46 28.46 27.00 27.85 679,081 -0.65(-2.28%)
Feb 09, 2007 29.00 29.00 28.17 28.50 291,700 -0.51(-1.76%)
Feb 08, 2007 28.72 29.02 28.64 29.01 298,900 +0.25(+0.87%)
Feb 07, 2007 28.66 29.16 28.66 28.76 323,800 -0.03(-0.10%)
Feb 06, 2007 28.62 28.81 28.51 28.79 992,800 +0.09(+0.31%)
Feb 05, 2007 28.80 28.80 28.45 28.70 534,800 -0.10(-0.35%)
Feb 02, 2007 28.08 28.97 28.03 28.80 1,087,500 +1.07(+3.86%)
Feb 01, 2007 27.37 27.73 27.35 27.73 616,200 +0.37(+1.35%)
Jan 31, 2007 27.17 27.57 27.05 27.36 1,439,500 +0.13(+0.48%)
Jan 30, 2007 27.45 27.50 26.97 27.23 914,400 -0.07(-0.26%)
Jan 29, 2007 27.25 27.35 27.09 27.30 506,200 +0.15(+0.55%)
Jan 26, 2007 27.28 27.42 26.96 27.15 804,400 -0.24(-0.88%)
Jan 25, 2007 27.02 27.62 26.97 27.39 1,506,500 +0.44(+1.63%)
Jan 24, 2007 26.97 27.22 26.76 26.95 837,300 +0.07(+0.26%)
Jan 23, 2007 27.14 27.18 26.65 26.88 606,700 -0.36(-1.32%)
Jan 22, 2007 27.88 27.93 26.86 27.24 917,400 -0.41(-1.48%)
Jan 19, 2007 27.41 27.86 27.29 27.65 189,400 +0.20(+0.73%)
Jan 18, 2007 27.21 27.72 27.21 27.45 322,500 +0.31(+1.14%)
Jan 17, 2007 26.50 27.15 26.47 27.14 516,600 +0.60(+2.26%)
Jan 16, 2007 26.55 26.68 26.20 26.54 438,500 +0.44(+1.69%)
Jan 12, 2007 26.30 26.54 26.06 26.10 382,700 -0.22(-0.84%)
Jan 11, 2007 25.75 26.64 25.75 26.32 775,100 +0.68(+2.65%)
Jan 10, 2007 25.23 25.77 25.19 25.64 286,600 +0.40(+1.58%)
Jan 09, 2007 25.05 25.50 25.05 25.24 598,700 -0.22(-0.86%)
Jan 08, 2007 25.90 25.90 25.30 25.46 608,500 -0.24(-0.93%)
Jan 05, 2007 26.13 26.29 25.64 25.70 440,600 -0.52(-1.98%)
Jan 04, 2007 26.40 26.41 25.79 26.22 851,200 -0.46(-1.72%)
Jan 03, 2007 26.59 26.97 26.41 26.68 558,900 +0.09(+0.34%)
Dec 29, 2006 26.29 26.77 26.01 26.59 526,900 +0.33(+1.26%)
Dec 28, 2006 26.13 26.29 25.81 26.26 941,100 +0.08(+0.31%)
Dec 27, 2006 25.50 26.27 25.39 26.18 792,000 +0.52(+2.03%)
Dec 26, 2006 25.80 26.02 25.61 25.66 166,800 -0.04(-0.16%)
Dec 22, 2006 26.20 26.24 25.50 25.70 337,100 -0.53(-2.02%)
Dec 21, 2006 26.05 26.37 26.02 26.23 509,600 +0.04(+0.15%)
Dec 20, 2006 26.17 26.45 26.00 26.19 265,000 -0.10(-0.38%)
Dec 19, 2006 26.47 26.47 25.99 26.29 732,200 -0.28(-1.05%)
Dec 18, 2006 26.73 26.76 26.39 26.57 456,200 +0.07(+0.26%)
Dec 15, 2006 26.35 27.07 26.35 26.50 4,067,100 +0.25(+0.95%)
Dec 14, 2006 26.14 26.69 26.14 26.25 1,878,900 +0.18(+0.69%)
Dec 13, 2006 25.90 26.14 25.81 26.07 231,100 -0.05(-0.19%)
Dec 12, 2006 26.00 26.40 25.87 26.12 514,200 +0.12(+0.46%)
Dec 11, 2006 25.73 26.40 25.73 26.00 437,300 +0.42(+1.64%)
Dec 08, 2006 26.10 26.10 25.32 25.58 368,300 -0.51(-1.95%)
Dec 07, 2006 26.15 26.22 25.96 26.09 239,100 -0.06(-0.23%)
Dec 06, 2006 26.45 26.49 25.32 26.15 402,600 -0.45(-1.69%)
Dec 05, 2006 26.39 26.70 26.30 26.60 555,900 +0.11(+0.42%)
Dec 04, 2006 26.13 26.70 26.03 26.49 702,400 +0.47(+1.81%)
Dec 01, 2006 26.46 26.52 25.94 26.02 373,000 -0.28(-1.06%)
Nov 30, 2006 25.75 26.60 25.57 26.30 248,800 +0.43(+1.66%)
Nov 29, 2006 25.36 26.10 25.36 25.87 413,700 +0.52(+2.05%)
Nov 28, 2006 25.75 25.76 24.88 25.35 937,300 -0.52(-2.01%)
Nov 27, 2006 26.41 26.60 25.70 25.87 547,200 -0.49(-1.86%)
Nov 24, 2006 26.00 26.54 26.00 26.36 206,400 +0.37(+1.42%)
Nov 22, 2006 25.90 26.80 25.88 25.99 575,000 +0.11(+0.43%)
Nov 21, 2006 25.18 25.95 25.10 25.88 850,600 +0.58(+2.29%)
Nov 20, 2006 25.75 25.87 25.03 25.30 2,497,100 +0.86(+3.52%)
Nov 17, 2006 24.45 24.50 24.08 24.44 490,700 -0.03(-0.12%)
Nov 16, 2006 24.35 24.50 24.32 24.47 1,089,500 +0.03(+0.12%)
Nov 15, 2006 24.50 24.65 24.33 24.44 778,300 -0.10(-0.41%)
Nov 14, 2006 24.31 24.66 24.26 24.54 1,088,000 +0.23(+0.95%)
Nov 13, 2006 24.20 24.60 24.13 24.31 1,472,100 +0.21(+0.87%)
Nov 10, 2006 23.65 24.15 23.60 24.10 1,051,500 +0.50(+2.12%)
Nov 09, 2006 23.35 23.68 23.32 23.60 887,100 +0.22(+0.94%)
Nov 08, 2006 23.25 23.54 23.17 23.38 1,369,400 +0.08(+0.34%)
Nov 07, 2006 23.02 23.50 23.02 23.30 1,179,700 +0.27(+1.17%)
Nov 06, 2006 23.05 23.26 22.99 23.03 2,595,700 -0.17(-0.73%)
Nov 03, 2006 23.58 23.60 23.00 23.20 2,997,700 -0.44(-1.86%)
Nov 02, 2006 23.90 23.95 23.55 23.64 2,192,900 -0.26(-1.09%)
Nov 01, 2006 23.78 23.92 23.77 23.90 1,585,200 +0.05(+0.21%)
Oct 31, 2006 23.85 24.00 23.75 23.85 2,199,500 -0.04(-0.17%)
Oct 30, 2006 24.00 24.20 23.75 23.89 1,101,800 -0.04(-0.17%)
Oct 27, 2006 24.00 24.00 23.69 23.93 1,675,700 -0.07(-0.29%)
Oct 26, 2006 23.73 24.00 23.53 24.00 2,403,900 +0.17(+0.71%)
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.