Douglas Emmett (NY: DEI )

32.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 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%)
Sep 04, 2012 23.94 24.10 23.73 24.10 866,468 +0.11(+0.46%)
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%)
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.