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 (%)
Jan 30, 2009 9.970 9.970 9.130 9.300 0 -0.40(-4.12%)
Jan 29, 2009 10.54 10.59 9.640 9.700 2,485,515 -1.10(-10.19%)
Jan 28, 2009 10.51 11.23 10.23 10.80 3,977,783 +0.77(+7.68%)
Jan 27, 2009 10.29 10.57 9.910 10.03 2,135,946 -0.23(-2.24%)
Jan 26, 2009 10.55 10.64 10.01 10.26 1,624,554 -0.17(-1.63%)
Jan 23, 2009 9.950 10.67 9.690 10.43 2,157,363 +0.35(+3.47%)
Jan 22, 2009 9.990 10.62 9.740 10.08 4,072,349 -0.32(-3.08%)
Jan 21, 2009 9.620 10.58 9.480 10.40 4,269,172 +0.86(+9.01%)
Jan 20, 2009 10.72 10.79 9.370 9.540 3,681,867 -1.40(-12.80%)
Jan 16, 2009 10.92 11.06 10.44 10.94 2,496,298 +0.51(+4.89%)
Jan 15, 2009 10.30 10.78 9.770 10.43 3,172,085 +0.15(+1.46%)
Jan 14, 2009 10.89 11.33 10.17 10.28 2,475,482 -0.98(-8.70%)
Jan 13, 2009 11.20 11.96 10.96 11.26 2,217,206 -0.16(-1.40%)
Jan 12, 2009 12.25 12.28 11.05 11.42 2,248,571 -1.07(-8.57%)
Jan 09, 2009 13.09 13.20 12.34 12.49 1,922,532 -0.60(-4.58%)
Jan 08, 2009 12.89 13.31 12.62 13.09 2,183,384 +0.13(+1.00%)
Jan 07, 2009 13.60 13.96 12.83 12.96 1,910,281 -1.01(-7.23%)
Jan 06, 2009 13.16 14.25 12.83 13.97 2,380,533 +1.06(+8.21%)
Jan 05, 2009 12.64 13.28 12.16 12.91 2,630,622 +0.34(+2.70%)
Jan 02, 2009 12.90 13.08 12.38 12.57 0 -0.49(-3.75%)
Jan 01, 2009 12.73 13.63 12.35 13.06 0 +0.00(+0.00%)
Dec 31, 2008 12.73 13.63 12.35 13.06 2,075,483 +0.43(+3.40%)
Dec 30, 2008 12.20 12.73 12.06 12.63 2,135,201 +0.47(+3.87%)
Dec 29, 2008 12.89 12.98 12.00 12.16 1,925,932 -0.98(-7.46%)
Dec 26, 2008 12.92 13.30 12.89 13.14 690,823 +0.06(+0.46%)
Dec 24, 2008 12.84 13.15 12.45 13.08 422,926 +0.08(+0.62%)
Dec 23, 2008 13.00 13.35 12.67 13.00 2,349,387 +0.25(+1.96%)
Dec 22, 2008 13.20 13.46 12.13 12.75 2,465,146 -0.60(-4.49%)
Dec 19, 2008 13.22 13.68 12.73 13.35 3,701,761 +0.51(+3.97%)
Dec 18, 2008 13.68 14.19 12.04 12.84 4,513,291 -0.87(-6.35%)
Dec 17, 2008 13.30 14.14 12.88 13.71 3,305,636 +0.05(+0.37%)
Dec 16, 2008 11.83 13.66 11.58 13.66 4,555,142 +2.10(+18.17%)
Dec 15, 2008 11.99 12.57 11.15 11.56 2,939,706 -0.74(-6.02%)
Dec 12, 2008 10.95 12.45 10.95 12.30 4,348,423 +0.74(+6.40%)
Dec 11, 2008 12.09 12.60 10.93 11.56 6,451,138 -0.93(-7.45%)
Dec 10, 2008 12.14 12.70 11.70 12.49 2,882,386 +0.51(+4.26%)
Dec 09, 2008 11.93 12.30 11.33 11.98 3,462,534 -0.24(-1.96%)
Dec 08, 2008 10.36 12.50 9.870 12.22 3,731,354 +2.32(+23.43%)
Dec 05, 2008 8.690 10.05 8.670 9.900 3,268,715 +0.80(+8.79%)
Dec 04, 2008 8.990 9.880 8.700 9.100 3,486,630 -0.10(-1.09%)
Dec 03, 2008 8.950 9.520 8.390 9.200 3,539,629 +0.24(+2.68%)
Dec 02, 2008 8.090 9.200 8.030 8.960 5,055,072 +0.70(+8.47%)
Dec 01, 2008 9.780 9.950 7.500 8.260 4,036,653 -1.94(-19.02%)
Nov 28, 2008 10.18 10.45 9.930 10.20 1,963,706 +0.05(+0.49%)
Nov 26, 2008 9.970 10.21 9.610 10.15 3,781,106 -0.07(-0.68%)
Nov 25, 2008 10.67 10.69 9.590 10.22 5,318,300 +0.32(+3.23%)
Nov 24, 2008 9.230 9.990 8.700 9.900 5,128,752 +0.98(+10.99%)
Nov 21, 2008 9.070 9.290 7.680 8.920 5,694,784 +0.35(+4.08%)
Nov 20, 2008 9.540 10.19 8.470 8.570 4,478,904 -1.34(-13.52%)
Nov 19, 2008 11.05 11.19 9.610 9.910 2,647,408 -1.50(-13.15%)
Nov 18, 2008 11.73 12.00 10.84 11.41 7,045,965 -0.29(-2.48%)
Nov 17, 2008 12.00 12.35 11.58 11.70 2,548,563 -0.24(-2.01%)
Nov 14, 2008 13.32 13.32 11.79 11.94 3,348,431 -1.39(-10.43%)
Nov 13, 2008 12.96 13.57 12.18 13.33 5,215,332 +0.42(+3.25%)
Nov 12, 2008 13.80 14.18 12.83 12.91 3,666,656 -1.17(-8.31%)
Nov 11, 2008 13.73 14.63 13.72 14.08 2,494,773 +0.08(+0.57%)
Nov 10, 2008 15.03 15.23 13.87 14.00 2,507,156 -0.93(-6.23%)
Nov 07, 2008 14.36 15.07 14.17 14.93 2,342,721 +0.57(+3.97%)
Nov 06, 2008 14.85 14.85 13.88 14.36 3,116,953 -0.78(-5.15%)
Nov 05, 2008 15.50 15.65 14.94 15.14 2,212,675 -0.74(-4.66%)
Nov 04, 2008 14.95 16.50 14.64 15.88 2,254,166 +1.06(+7.15%)
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.