Douglas Emmett (NY: DEI )

36.26 USD -0.36 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

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