Douglas Emmett (NY: DEI )

33.66 USD +0.09 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 23.30 23.79 22.99 23.06 1,516,700 +0.06(+0.26%)
Jul 30, 2007 23.00 23.22 22.83 23.00 1,381,600 +0.19(+0.83%)
Jul 27, 2007 22.75 23.89 22.65 22.81 1,594,400 -0.19(-0.83%)
Jul 26, 2007 23.10 23.25 22.65 23.00 1,070,600 -0.25(-1.08%)
Jul 25, 2007 23.57 23.57 22.80 23.25 975,400 +0.15(+0.65%)
Jul 24, 2007 23.49 24.77 22.80 23.10 2,202,700 -0.39(-1.66%)
Jul 23, 2007 24.59 24.62 23.47 23.49 626,100 -1.00(-4.08%)
Jul 20, 2007 24.61 24.77 24.17 24.49 704,900 -0.11(-0.45%)
Jul 19, 2007 24.60 24.76 24.53 24.60 653,000 +0.14(+0.57%)
Jul 18, 2007 24.60 24.62 24.28 24.46 971,600 -0.14(-0.57%)
Jul 17, 2007 24.75 24.77 24.53 24.60 727,700 -0.15(-0.61%)
Jul 16, 2007 25.00 25.00 24.65 24.75 541,900 -0.15(-0.60%)
Jul 13, 2007 24.74 25.02 24.51 24.90 557,500 -0.10(-0.40%)
Jul 12, 2007 24.90 25.42 24.53 25.00 1,679,400 +0.20(+0.81%)
Jul 11, 2007 25.05 25.05 24.50 24.80 606,300 -0.28(-1.12%)
Jul 10, 2007 25.62 25.74 24.97 25.08 556,400 -0.64(-2.49%)
Jul 09, 2007 25.77 25.87 25.54 25.72 396,100 -0.02(-0.08%)
Jul 06, 2007 25.88 26.03 25.52 25.74 485,000 -0.01(-0.04%)
Jul 05, 2007 25.85 26.31 25.35 25.75 597,500 +0.33(+1.30%)
Jul 03, 2007 25.22 25.60 25.08 25.42 476,200 +0.31(+1.23%)
Jul 02, 2007 25.00 25.56 24.96 25.11 843,400 +0.37(+1.50%)
Jun 29, 2007 25.07 25.31 24.51 24.74 1,126,900 -0.50(-1.98%)
Jun 28, 2007 24.72 25.48 24.68 25.24 874,400 +0.40(+1.61%)
Jun 27, 2007 24.69 25.00 24.12 24.84 2,314,300 +0.00(+0.00%)
Jun 26, 2007 25.18 25.25 24.83 24.84 957,100 -0.29(-1.15%)
Jun 25, 2007 25.73 26.00 24.84 25.13 1,359,800 -0.77(-2.97%)
Jun 22, 2007 26.55 26.73 25.73 25.90 2,573,100 -0.74(-2.78%)
Jun 21, 2007 26.60 26.78 26.30 26.64 1,547,300 -0.02(-0.08%)
Jun 20, 2007 27.15 27.19 26.53 26.66 2,059,600 -0.49(-1.80%)
Jun 19, 2007 27.19 27.19 26.85 27.15 789,900 +0.07(+0.26%)
Jun 18, 2007 26.98 27.11 26.61 27.08 747,700 -0.01(-0.04%)
Jun 15, 2007 26.65 27.13 26.65 27.09 1,328,500 +0.54(+2.03%)
Jun 14, 2007 26.44 26.58 26.20 26.55 766,900 +0.01(+0.04%)
Jun 13, 2007 25.90 26.54 25.90 26.54 1,204,200 +0.39(+1.49%)
Jun 12, 2007 26.47 26.80 26.14 26.15 1,389,600 -0.63(-2.35%)
Jun 11, 2007 26.72 26.86 26.46 26.78 1,186,000 -0.03(-0.11%)
Jun 08, 2007 26.12 27.30 25.89 26.81 2,100,900 +0.80(+3.08%)
Jun 07, 2007 26.06 26.14 25.70 26.01 1,868,100 -0.15(-0.57%)
Jun 06, 2007 25.96 26.18 25.50 26.16 1,862,704 +0.06(+0.23%)
Jun 05, 2007 26.36 26.38 26.03 26.10 807,700 -0.27(-1.02%)
Jun 04, 2007 26.27 26.41 26.14 26.37 1,049,700 -0.01(-0.04%)
Jun 01, 2007 26.29 26.50 26.23 26.38 1,087,900 +0.01(+0.04%)
May 31, 2007 26.55 26.75 26.09 26.37 5,021,100 -0.18(-0.68%)
May 30, 2007 25.95 26.89 25.75 26.55 1,717,000 +0.75(+2.91%)
May 29, 2007 25.50 26.04 25.46 25.80 999,800 +0.33(+1.30%)
May 25, 2007 25.31 25.73 25.22 25.47 1,093,100 +0.26(+1.03%)
May 24, 2007 25.82 25.82 24.95 25.21 826,700 -0.70(-2.70%)
May 23, 2007 25.48 26.21 25.57 25.91 462,183 +0.34(+1.33%)
May 22, 2007 25.50 25.66 25.12 25.57 542,400 +0.07(+0.27%)
May 21, 2007 25.36 25.99 25.10 25.50 361,500 +0.04(+0.16%)
May 18, 2007 25.33 25.46 25.01 25.46 648,820 +0.14(+0.55%)
May 17, 2007 25.50 25.75 25.11 25.32 1,675,058 -0.53(-2.05%)
May 16, 2007 26.16 26.45 25.58 25.85 729,600 -0.32(-1.22%)
May 15, 2007 26.33 26.34 26.05 26.17 825,100 -0.23(-0.87%)
May 14, 2007 26.52 26.66 26.35 26.40 619,700 +0.13(+0.49%)
May 11, 2007 26.29 26.70 25.95 26.27 591,600 +0.14(+0.54%)
May 10, 2007 26.23 26.49 26.08 26.13 426,600 -0.22(-0.83%)
May 09, 2007 25.68 26.36 25.45 26.35 943,500 +0.89(+3.50%)
May 08, 2007 25.68 25.68 25.44 25.46 299,500 -0.14(-0.55%)
May 07, 2007 25.55 25.78 25.40 25.60 488,400 -0.06(-0.23%)
May 04, 2007 25.80 25.88 25.60 25.66 428,000 -0.08(-0.31%)
May 03, 2007 25.88 25.88 25.50 25.74 540,100 -0.06(-0.23%)
May 02, 2007 25.57 26.09 25.57 25.80 815,300 +0.12(+0.47%)
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.