Douglas Emmett (NY: DEI )

33.38 USD +0.16 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.43 12.51 11.96 12.28 2,641,144 -0.09(-0.73%)
Sep 29, 2009 12.79 12.98 12.25 12.37 2,007,240 -0.03(-0.24%)
Sep 28, 2009 12.34 12.80 12.27 12.40 2,184,981 +0.05(+0.40%)
Sep 25, 2009 12.38 12.54 12.12 12.35 2,409,820 -0.11(-0.88%)
Sep 24, 2009 13.06 13.08 12.14 12.46 2,826,629 -0.47(-3.63%)
Sep 23, 2009 13.68 13.69 12.85 12.93 3,141,701 -0.74(-5.41%)
Sep 22, 2009 13.40 13.68 13.38 13.67 3,245,024 +0.34(+2.55%)
Sep 21, 2009 14.15 14.19 13.15 13.33 2,405,868 -0.54(-3.89%)
Sep 18, 2009 13.75 14.03 13.37 13.87 4,189,619 +0.25(+1.84%)
Sep 17, 2009 13.74 14.44 13.40 13.62 2,681,151 +0.26(+1.95%)
Sep 16, 2009 13.23 13.92 13.15 13.36 2,942,355 +0.21(+1.60%)
Sep 15, 2009 13.02 13.41 12.88 13.15 2,311,047 +0.23(+1.78%)
Sep 14, 2009 12.46 12.94 12.33 12.92 2,108,533 +0.36(+2.87%)
Sep 11, 2009 12.69 12.83 12.34 12.56 1,999,300 -0.16(-1.26%)
Sep 10, 2009 12.39 12.74 12.24 12.72 1,926,379 +0.26(+2.09%)
Sep 09, 2009 12.23 12.51 12.14 12.46 2,248,799 +0.23(+1.88%)
Sep 08, 2009 12.15 12.26 11.91 12.23 1,886,966 +0.31(+2.60%)
Sep 04, 2009 11.70 11.96 11.56 11.92 1,207,531 +0.14(+1.19%)
Sep 03, 2009 11.78 11.96 11.49 11.78 2,349,392 +0.28(+2.43%)
Sep 02, 2009 11.52 11.79 11.33 11.50 2,748,474 -0.16(-1.37%)
Sep 01, 2009 12.00 12.33 11.65 11.66 2,760,789 -0.45(-3.72%)
Aug 31, 2009 12.36 12.96 12.09 12.11 3,033,405 -0.13(-1.06%)
Aug 28, 2009 12.25 12.40 12.01 12.24 1,077,427 +0.05(+0.41%)
Aug 27, 2009 12.28 12.35 11.73 12.19 1,171,986 -0.01(-0.08%)
Aug 26, 2009 12.01 12.34 11.87 12.20 2,008,095 +0.26(+2.18%)
Aug 25, 2009 11.90 12.20 11.90 11.94 1,305,669 +0.01(+0.08%)
Aug 24, 2009 12.17 12.26 11.93 11.93 2,003,152 -0.09(-0.75%)
Aug 21, 2009 11.67 12.23 11.61 12.02 1,240,339 +0.55(+4.80%)
Aug 20, 2009 11.08 11.51 11.04 11.47 1,706,921 +0.43(+3.89%)
Aug 19, 2009 11.06 11.26 10.86 11.04 1,098,078 -0.14(-1.25%)
Aug 18, 2009 10.78 11.40 10.73 11.18 2,391,199 -0.01(-0.09%)
Aug 17, 2009 11.20 11.29 10.66 11.19 2,096,952 -0.45(-3.87%)
Aug 14, 2009 11.43 12.03 11.39 11.64 1,912,819 -0.16(-1.36%)
Aug 13, 2009 12.10 12.19 11.63 11.80 1,699,550 -0.13(-1.09%)
Aug 12, 2009 11.45 12.05 11.45 11.93 1,919,432 +0.54(+4.74%)
Aug 11, 2009 11.46 11.64 11.27 11.39 2,572,524 -0.25(-2.15%)
Aug 10, 2009 12.37 12.37 11.50 11.64 2,969,479 -0.72(-5.83%)
Aug 07, 2009 11.70 12.69 11.63 12.36 3,909,649 +0.88(+7.67%)
Aug 06, 2009 11.58 12.11 11.40 11.48 4,087,227 -0.52(-4.33%)
Aug 05, 2009 10.79 12.25 10.51 12.00 3,974,715 +0.73(+6.48%)
Aug 04, 2009 10.38 11.49 10.30 11.27 4,267,031 +0.93(+8.99%)
Aug 03, 2009 10.28 10.45 10.21 10.34 1,447,644 +0.18(+1.77%)
Jul 31, 2009 10.08 10.33 9.950 10.16 1,080,290 -0.02(-0.20%)
Jul 30, 2009 9.940 10.34 9.870 10.18 1,782,327 +0.37(+3.77%)
Jul 29, 2009 9.900 10.04 9.610 9.810 1,371,442 -0.21(-2.10%)
Jul 28, 2009 9.990 10.09 9.790 10.02 1,127,101 -0.03(-0.30%)
Jul 27, 2009 9.910 10.07 9.760 10.05 835,264 +0.11(+1.11%)
Jul 24, 2009 9.600 9.970 9.460 9.940 1,034 +0.20(+2.05%)
Jul 23, 2009 9.360 9.820 9.250 9.740 2,676,766 +0.43(+4.62%)
Jul 22, 2009 9.170 9.490 9.040 9.310 1,544,106 +0.01(+0.11%)
Jul 21, 2009 9.570 9.660 9.190 9.300 1,411,345 -0.21(-2.21%)
Jul 20, 2009 8.990 9.510 8.950 9.510 1,481,797 +0.56(+6.26%)
Jul 17, 2009 9.210 9.210 8.850 8.950 2,281,470 -0.26(-2.82%)
Jul 16, 2009 8.920 9.295 8.780 9.210 2,321,047 +0.16(+1.77%)
Jul 15, 2009 8.730 9.160 8.720 9.050 2,726,398 +0.38(+4.38%)
Jul 14, 2009 8.280 8.680 8.190 8.670 2,635,055 +0.32(+3.83%)
Jul 13, 2009 8.020 8.380 8.010 8.350 3,218,641 +0.42(+5.30%)
Jul 10, 2009 7.990 8.130 7.750 7.930 1,864,049 -0.13(-1.61%)
Jul 09, 2009 8.330 8.330 8.060 8.060 1,781,836 -0.11(-1.35%)
Jul 08, 2009 8.560 8.560 8.000 8.170 3,177,529 -0.25(-2.97%)
Jul 07, 2009 8.930 8.930 8.380 8.420 1,953,651 -0.53(-5.92%)
Jul 06, 2009 8.420 9.020 8.330 8.950 2,771,877 +0.38(+4.43%)
Jul 02, 2009 8.860 9.020 8.460 8.570 2,433,450 -0.64(-6.95%)
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.