Douglas Emmett (NY: DEI )

33.69 USD -0.12 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.30 15.37 14.00 15.09 2,216,485 +0.80(+5.60%)
Oct 30, 2008 14.07 14.46 13.70 14.29 2,101,396 +0.28(+2.00%)
Oct 29, 2008 13.86 14.62 12.76 14.01 2,179,377 +0.51(+3.78%)
Oct 28, 2008 11.92 13.69 11.24 13.50 2,540,940 +1.91(+16.48%)
Oct 27, 2008 12.23 12.90 11.52 11.59 1,442,824 -0.73(-5.93%)
Oct 24, 2008 11.94 12.73 11.94 12.32 1,815,331 -0.63(-4.86%)
Oct 23, 2008 13.65 13.69 11.95 12.95 2,729,909 -0.41(-3.07%)
Oct 22, 2008 13.95 14.22 13.26 13.36 4,010,596 -1.14(-7.86%)
Oct 21, 2008 14.18 14.96 13.96 14.50 1,633,497 +0.26(+1.83%)
Oct 20, 2008 14.93 14.94 13.85 14.24 1,402,398 -0.42(-2.86%)
Oct 17, 2008 13.78 15.20 13.20 14.66 2,184,196 +0.82(+5.92%)
Oct 16, 2008 15.26 15.49 13.79 13.84 4,154,304 -1.33(-8.77%)
Oct 15, 2008 17.05 17.61 14.58 15.17 2,005,808 -2.29(-13.12%)
Oct 14, 2008 19.54 19.54 16.18 17.46 2,286,736 -1.28(-6.83%)
Oct 13, 2008 16.55 19.36 16.54 18.74 3,004,228 +2.49(+15.32%)
Oct 10, 2008 15.02 17.19 14.91 16.25 2,903,683 +0.50(+3.17%)
Oct 09, 2008 17.49 18.16 15.74 15.75 1,472,438 -1.53(-8.85%)
Oct 08, 2008 17.50 18.45 17.07 17.28 1,189,471 -0.71(-3.95%)
Oct 07, 2008 19.63 19.89 17.89 17.99 1,416,523 -1.56(-7.98%)
Oct 06, 2008 19.25 19.55 17.50 19.55 1,631,730 +0.15(+0.77%)
Oct 03, 2008 21.53 21.70 19.40 19.40 1,430,697 -1.60(-7.62%)
Oct 02, 2008 22.04 22.17 21.00 21.00 1,161,577 -1.45(-6.46%)
Oct 01, 2008 22.57 23.08 21.91 22.45 1,670,911 -0.62(-2.69%)
Sep 30, 2008 21.68 24.10 21.49 23.07 1,286,563 +1.70(+7.96%)
Sep 29, 2008 22.99 23.13 20.28 21.37 1,422,711 -2.11(-8.99%)
Sep 26, 2008 22.29 23.84 21.82 23.48 0 +0.60(+2.62%)
Sep 25, 2008 22.64 22.99 22.34 22.88 748,152 +0.51(+2.28%)
Sep 24, 2008 23.07 23.11 22.08 22.37 1,102,465 -0.33(-1.45%)
Sep 23, 2008 21.80 24.10 21.80 22.70 1,551,073 +0.75(+3.42%)
Sep 22, 2008 24.10 24.23 21.33 21.95 1,435,841 -2.05(-8.54%)
Sep 19, 2008 23.75 24.73 21.99 24.00 0 +0.27(+1.14%)
Sep 18, 2008 21.42 23.73 20.00 23.73 2,545,654 +2.82(+13.49%)
Sep 17, 2008 21.83 22.27 20.82 20.91 1,344,676 -1.15(-5.21%)
Sep 16, 2008 21.64 22.28 21.20 22.06 2,170,182 +0.28(+1.29%)
Sep 15, 2008 23.14 23.41 21.78 21.78 1,519,678 -2.08(-8.72%)
Sep 12, 2008 23.34 24.02 23.01 23.86 623,318 +0.21(+0.89%)
Sep 11, 2008 23.06 23.71 22.82 23.65 618,920 +0.25(+1.07%)
Sep 10, 2008 23.26 23.77 22.80 23.40 625,710 +0.23(+0.99%)
Sep 09, 2008 24.20 24.30 22.90 23.17 1,661,333 -1.15(-4.73%)
Sep 08, 2008 24.25 24.50 23.81 24.32 1,393,277 +0.78(+3.31%)
Sep 05, 2008 23.48 23.66 23.17 23.54 0 -0.11(-0.47%)
Sep 04, 2008 24.06 24.21 23.53 23.65 716,449 -0.61(-2.51%)
Sep 03, 2008 23.68 24.34 23.40 24.26 1,447,997 +0.76(+3.23%)
Sep 02, 2008 24.14 24.35 23.18 23.50 980,463 -0.17(-0.72%)
Aug 29, 2008 23.75 23.92 23.41 23.67 694,867 -0.25(-1.05%)
Aug 28, 2008 23.08 23.96 23.01 23.92 778,165 +0.92(+4.00%)
Aug 27, 2008 22.52 23.06 22.47 23.00 610,890 +0.44(+1.95%)
Aug 26, 2008 22.38 22.77 22.10 22.56 5,435,951 +0.35(+1.58%)
Aug 25, 2008 22.42 22.53 22.12 22.21 670,249 -0.51(-2.24%)
Aug 22, 2008 22.41 22.89 22.02 22.72 772,644 +0.53(+2.39%)
Aug 21, 2008 22.12 22.46 22.02 22.19 625,915 -0.21(-0.94%)
Aug 20, 2008 22.38 22.66 21.99 22.40 895,793 +0.02(+0.09%)
Aug 19, 2008 22.15 22.67 22.01 22.38 901,493 -0.44(-1.93%)
Aug 18, 2008 23.33 23.33 22.54 22.82 738,199 -0.35(-1.51%)
Aug 15, 2008 23.36 23.58 22.93 23.17 0 -0.19(-0.81%)
Aug 14, 2008 22.67 23.55 22.67 23.36 1,404,089 +0.19(+0.82%)
Aug 13, 2008 24.07 24.07 23.13 23.17 1,279,380 -0.83(-3.46%)
Aug 12, 2008 24.75 25.06 23.74 24.00 1,433,615 -0.97(-3.88%)
Aug 11, 2008 24.46 25.27 24.34 24.97 1,628,710 +0.41(+1.67%)
Aug 08, 2008 23.80 24.72 23.72 24.56 2,031,105 +0.65(+2.72%)
Aug 07, 2008 24.26 24.29 23.61 23.91 1,734,533 -0.40(-1.65%)
Aug 06, 2008 23.25 24.51 22.94 24.31 2,014,157 -0.14(-0.57%)
Aug 05, 2008 23.40 24.65 23.32 24.45 1,494,850 +1.20(+5.16%)
Aug 04, 2008 23.58 23.70 23.04 23.25 1,113,582 -0.42(-1.77%)
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.