Douglas Emmett (NY: DEI )

31.86 USD -0.80 (-2.45%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.54 15.54 15.30 15.37 2,235,042 -0.17(-1.09%)
Mar 30, 2010 15.46 15.68 15.35 15.54 1,435,342 +0.13(+0.84%)
Mar 29, 2010 15.60 15.60 15.26 15.41 2,005,028 -0.16(-1.03%)
Mar 26, 2010 15.70 15.76 15.45 15.57 1,041,877 -0.01(-0.06%)
Mar 25, 2010 15.62 15.83 15.48 15.58 1,542,951 +0.06(+0.39%)
Mar 24, 2010 15.44 15.71 15.40 15.52 1,555,823 +0.00(+0.00%)
Mar 23, 2010 15.56 15.63 15.34 15.52 2,156,837 -0.13(-0.83%)
Mar 22, 2010 15.50 15.70 15.43 15.65 1,522,152 +0.03(+0.19%)
Mar 19, 2010 15.95 16.06 15.60 15.62 1,653,332 -0.34(-2.13%)
Mar 18, 2010 16.03 16.22 15.91 15.96 1,191,841 -0.11(-0.68%)
Mar 17, 2010 15.80 16.14 15.70 16.07 1,186,580 +0.35(+2.23%)
Mar 16, 2010 15.40 15.81 15.37 15.72 1,155,135 +0.32(+2.08%)
Mar 15, 2010 15.22 15.41 15.21 15.40 1,132,623 -0.10(-0.65%)
Mar 12, 2010 15.56 15.63 15.36 15.50 990,200 +0.10(+0.65%)
Mar 11, 2010 14.96 15.42 14.86 15.40 1,485,764 +0.36(+2.39%)
Mar 10, 2010 14.99 15.16 14.92 15.04 1,422,011 +0.03(+0.20%)
Mar 09, 2010 14.89 15.40 14.80 15.01 2,003,354 +0.10(+0.67%)
Mar 08, 2010 14.69 15.04 14.58 14.91 1,496,076 +0.26(+1.77%)
Mar 05, 2010 14.36 14.73 14.25 14.65 1,211,225 +0.41(+2.88%)
Mar 04, 2010 14.14 14.26 14.06 14.24 823,683 +0.10(+0.71%)
Mar 03, 2010 13.92 14.23 13.89 14.14 923,012 +0.26(+1.87%)
Mar 02, 2010 14.12 14.19 13.83 13.88 1,485,294 -0.17(-1.21%)
Mar 01, 2010 14.07 14.12 13.90 14.05 976,295 -0.04(-0.28%)
Feb 26, 2010 13.97 14.22 13.91 14.09 1,150,595 +0.12(+0.86%)
Feb 25, 2010 13.74 13.97 13.62 13.97 817,576 +0.03(+0.22%)
Feb 24, 2010 13.79 13.95 13.67 13.94 1,165,294 +0.16(+1.16%)
Feb 23, 2010 13.93 14.04 13.76 13.78 1,411,120 -0.15(-1.08%)
Feb 22, 2010 14.01 14.01 13.76 13.93 1,561,013 +0.07(+0.51%)
Feb 19, 2010 13.77 14.00 13.76 13.86 760,853 -0.06(-0.43%)
Feb 18, 2010 13.70 13.94 13.64 13.92 761,287 +0.18(+1.31%)
Feb 17, 2010 13.70 13.82 13.61 13.74 898,323 +0.11(+0.81%)
Feb 16, 2010 13.38 13.70 13.38 13.63 1,475,591 +0.33(+2.48%)
Feb 12, 2010 12.91 13.30 13.30 13.30 1,174,100 +0.21(+1.60%)
Feb 11, 2010 13.10 13.16 12.94 13.09 2,567,802 +0.00(+0.00%)
Feb 10, 2010 13.28 13.51 12.78 13.09 2,924,496 +0.09(+0.69%)
Feb 09, 2010 13.48 13.48 12.95 13.00 2,054,704 -0.25(-1.89%)
Feb 08, 2010 13.65 13.93 13.25 13.25 2,042,177 -0.40(-2.93%)
Feb 05, 2010 13.39 13.67 13.14 13.65 1,744,372 +0.26(+1.94%)
Feb 04, 2010 13.88 13.93 13.29 13.39 1,760,856 -0.66(-4.70%)
Feb 03, 2010 14.15 14.21 13.93 14.05 879,460 -0.17(-1.20%)
Feb 02, 2010 13.90 14.25 13.79 14.22 1,336,228 +0.31(+2.19%)
Feb 01, 2010 13.82 14.11 13.81 13.91 1,463,129 +0.08(+0.61%)
Jan 29, 2010 14.06 14.09 13.64 13.83 1,870,068 -0.08(-0.58%)
Jan 28, 2010 13.98 14.17 13.72 13.91 1,307,445 -0.11(-0.78%)
Jan 27, 2010 13.98 14.07 13.71 14.02 1,707,399 +0.04(+0.29%)
Jan 26, 2010 14.35 14.39 13.94 13.98 2,005,526 -0.16(-1.13%)
Jan 25, 2010 14.35 14.43 13.93 14.14 1,219,465 -0.09(-0.63%)
Jan 22, 2010 14.48 14.66 14.15 14.23 1,464,848 -0.25(-1.73%)
Jan 21, 2010 14.70 14.78 14.40 14.48 1,479,128 -0.25(-1.70%)
Jan 20, 2010 14.96 15.07 14.54 14.73 1,678,448 -0.32(-2.13%)
Jan 19, 2010 14.68 15.07 14.55 15.05 1,359,579 +0.40(+2.73%)
Jan 15, 2010 14.53 14.65 14.65 14.65 1,436,700 +0.10(+0.69%)
Jan 14, 2010 14.58 14.65 14.42 14.55 823,942 -0.16(-1.09%)
Jan 13, 2010 14.32 14.74 14.29 14.71 1,349,636 +0.36(+2.51%)
Jan 12, 2010 14.41 14.45 14.05 14.35 1,252,475 -0.16(-1.10%)
Jan 11, 2010 14.36 14.58 14.32 14.51 617,075 +0.19(+1.33%)
Jan 08, 2010 14.37 14.46 14.24 14.32 567,647 -0.17(-1.17%)
Jan 07, 2010 14.24 14.57 14.16 14.49 1,323,478 +0.24(+1.68%)
Jan 06, 2010 14.33 14.55 14.21 14.25 1,177,219 -0.04(-0.28%)
Jan 05, 2010 14.14 14.42 14.14 14.29 3,456,630 +0.17(+1.20%)
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.