Douglas Emmett (NY: DEI )

31.86 USD -0.80 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.78 18.03 17.74 17.94 857,847 +0.09(+0.50%)
Oct 28, 2010 18.12 18.18 17.58 17.85 1,086,759 -0.18(-1.00%)
Oct 27, 2010 18.01 18.13 17.83 18.03 985,581 -0.36(-1.96%)
Oct 25, 2010 18.58 18.62 18.30 18.39 556,534 -0.05(-0.27%)
Oct 22, 2010 18.47 18.56 18.13 18.44 1,064,391 +0.05(+0.27%)
Oct 21, 2010 18.61 18.80 18.24 18.39 1,145,891 -0.17(-0.92%)
Oct 20, 2010 18.12 18.73 18.09 18.56 1,096,303 +0.55(+3.05%)
Oct 19, 2010 18.18 18.47 17.99 18.01 1,215,461 -0.38(-2.07%)
Oct 18, 2010 18.02 18.47 18.02 18.39 1,387,276 +0.40(+2.22%)
Oct 15, 2010 18.25 18.35 17.91 17.99 1,605,868 -0.29(-1.59%)
Oct 14, 2010 18.07 18.43 18.06 18.28 1,506,514 +0.22(+1.22%)
Oct 13, 2010 18.09 18.31 17.95 18.06 887,053 +0.12(+0.67%)
Oct 12, 2010 17.81 18.01 17.71 17.94 1,067,117 +0.10(+0.56%)
Oct 11, 2010 18.03 18.06 17.80 17.84 900,059 -0.15(-0.83%)
Oct 08, 2010 17.99 18.08 17.89 17.99 847,764 +0.02(+0.11%)
Oct 07, 2010 18.15 18.21 17.96 17.97 1,221,736 +0.01(+0.06%)
Oct 06, 2010 17.95 18.06 17.76 17.96 2,403,282 -0.02(-0.11%)
Oct 05, 2010 18.10 18.23 17.90 17.98 4,164,191 +0.03(+0.17%)
Oct 04, 2010 17.69 17.96 17.67 17.95 1,665,383 +0.26(+1.47%)
Oct 01, 2010 17.69 17.77 17.47 17.69 1,002,040 +0.18(+1.01%)
Sep 30, 2010 17.51 17.74 17.39 17.51 3,147 +0.08(+0.48%)
Sep 29, 2010 17.41 17.54 17.34 17.43 1,631,849 -0.04(-0.23%)
Sep 28, 2010 17.48 17.51 17.12 17.47 6,670 -0.03(-0.17%)
Sep 27, 2010 17.67 17.68 17.50 17.50 1,427,053 -0.19(-1.07%)
Sep 24, 2010 17.22 17.69 17.22 17.69 1,257,635 +0.68(+4.00%)
Sep 23, 2010 17.01 17.19 16.94 17.01 2,072,593 -0.34(-1.96%)
Sep 22, 2010 17.34 17.49 17.16 17.35 1,880,958 -0.04(-0.23%)
Sep 21, 2010 17.55 17.62 17.30 17.39 2,165,413 -0.11(-0.63%)
Sep 20, 2010 17.14 17.55 17.14 17.50 1,896,502 +0.45(+2.64%)
Sep 17, 2010 17.05 17.14 16.92 17.05 779,826 -0.03(-0.18%)
Sep 15, 2010 16.90 17.17 16.89 17.08 1,581,268 +0.03(+0.18%)
Sep 14, 2010 17.03 17.22 16.98 17.05 1,197,676 -0.01(-0.06%)
Sep 13, 2010 17.16 17.21 16.97 17.06 1,678,690 +0.16(+0.95%)
Sep 10, 2010 16.83 17.03 16.72 16.90 1,474,464 +0.16(+0.96%)
Sep 09, 2010 17.23 17.24 16.74 16.74 1,174 -0.21(-1.24%)
Sep 08, 2010 17.25 17.31 16.93 16.95 1,276,928 -0.02(-0.12%)
Sep 07, 2010 17.18 17.23 16.95 16.97 130 -0.32(-1.85%)
Sep 03, 2010 17.31 17.39 17.09 17.29 1,538,989 +0.19(+1.11%)
Sep 02, 2010 16.77 17.23 16.75 17.10 2,368,677 +0.38(+2.27%)
Sep 01, 2010 16.36 16.73 16.26 16.72 1,847,991 +0.64(+3.98%)
Aug 31, 2010 16.06 16.19 15.75 16.08 4,900 +0.17(+1.07%)
Aug 30, 2010 16.00 16.08 15.90 15.91 1,885,477 -0.14(-0.87%)
Aug 27, 2010 16.07 16.26 15.71 16.05 3,177,056 +0.10(+0.63%)
Aug 26, 2010 16.26 16.37 15.86 15.95 1,645 -0.17(-1.05%)
Aug 25, 2010 15.58 16.18 15.58 16.12 1,770,209 +0.37(+2.35%)
Aug 24, 2010 15.50 15.92 15.45 15.75 163 -0.02(-0.13%)
Aug 23, 2010 15.83 15.96 15.75 15.77 1,111,589 -0.03(-0.19%)
Aug 20, 2010 15.60 15.85 15.48 15.80 1,355,955 +0.15(+0.96%)
Aug 19, 2010 15.83 15.85 15.55 15.65 163 -0.25(-1.57%)
Aug 18, 2010 15.87 16.00 15.66 15.90 907,608 +0.07(+0.44%)
Aug 17, 2010 15.52 15.95 15.49 15.83 705 +0.44(+2.86%)
Aug 16, 2010 15.32 15.63 15.27 15.39 803,316 -0.04(-0.26%)
Aug 13, 2010 15.43 15.69 15.42 15.43 988,970 -0.08(-0.52%)
Aug 12, 2010 15.49 15.80 15.45 15.51 1,351,751 -0.23(-1.46%)
Aug 11, 2010 15.92 16.06 15.59 15.74 1,990,750 -0.52(-3.20%)
Aug 10, 2010 16.41 16.48 16.12 16.26 1,358,390 -0.42(-2.52%)
Aug 09, 2010 16.35 16.71 16.20 16.68 1,042,718 +0.30(+1.83%)
Aug 06, 2010 16.38 16.41 15.99 16.38 1,040,499 +0.01(+0.06%)
Aug 05, 2010 16.37 16.59 16.28 16.37 1,032,602 -0.14(-0.85%)
Aug 04, 2010 16.70 16.70 16.02 16.51 136 +0.20(+1.23%)
Aug 03, 2010 16.40 16.50 16.18 16.31 2,350 -0.18(-1.09%)
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.