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 (%)
Sep 30, 2011 17.50 17.76 17.10 17.10 2,613,934 -0.63(-3.55%)
Sep 29, 2011 17.77 17.89 17.43 17.73 2,406,216 +0.35(+2.01%)
Sep 28, 2011 17.73 17.81 17.26 17.38 3,576,881 -0.37(-2.08%)
Sep 27, 2011 17.65 17.89 17.45 17.75 2,532,844 +0.49(+2.84%)
Sep 26, 2011 17.06 17.28 16.60 17.26 1,569,732 +0.43(+2.55%)
Sep 23, 2011 16.42 16.86 16.26 16.83 1,809,817 +0.38(+2.31%)
Sep 22, 2011 16.86 17.15 16.16 16.45 2,960,849 -0.82(-4.75%)
Sep 21, 2011 17.96 18.08 17.26 17.27 4,187,480 -0.63(-3.52%)
Sep 20, 2011 17.96 18.20 17.79 17.90 2,307,842 +0.03(+0.17%)
Sep 19, 2011 17.85 18.09 17.80 17.87 1,851,780 -0.41(-2.24%)
Sep 16, 2011 17.95 18.29 17.77 18.28 1,895,166 +0.35(+1.95%)
Sep 15, 2011 17.64 17.93 17.51 17.93 1,271,777 +0.45(+2.57%)
Sep 14, 2011 17.34 17.60 16.98 17.48 1,363,790 +0.27(+1.57%)
Sep 13, 2011 17.23 17.45 17.06 17.21 2,163,655 -0.02(-0.12%)
Sep 12, 2011 16.96 17.30 16.92 17.23 1,604,525 -0.07(-0.40%)
Sep 09, 2011 17.88 18.05 17.19 17.30 1,562,667 -0.87(-4.79%)
Sep 08, 2011 18.18 18.36 17.97 18.17 1,807,975 -0.01(-0.06%)
Sep 07, 2011 17.61 18.19 17.43 18.18 1,661,110 +0.86(+4.97%)
Sep 06, 2011 16.72 17.32 16.69 17.32 2,532,389 +0.11(+0.64%)
Sep 02, 2011 17.34 17.55 17.17 17.21 2,388,559 -0.45(-2.55%)
Sep 01, 2011 18.05 18.05 17.62 17.66 3,013,773 -0.38(-2.11%)
Aug 31, 2011 18.01 18.22 17.84 18.04 2,856,009 +0.23(+1.29%)
Aug 30, 2011 17.84 17.94 17.55 17.81 3,512,226 -0.14(-0.78%)
Aug 29, 2011 17.62 17.96 17.58 17.95 1,628,151 +0.57(+3.28%)
Aug 26, 2011 17.19 17.59 16.84 17.38 2,358,482 +0.04(+0.23%)
Aug 25, 2011 17.85 18.08 17.27 17.34 1,870,315 -0.35(-1.98%)
Aug 24, 2011 17.68 17.88 17.30 17.69 3,765,045 +0.00(+0.00%)
Aug 23, 2011 17.52 17.69 17.22 17.69 2,653,303 +0.28(+1.61%)
Aug 22, 2011 18.05 18.08 17.07 17.41 2,399,062 -0.18(-1.02%)
Aug 19, 2011 17.70 18.28 17.56 17.59 2,924,705 -0.43(-2.39%)
Aug 18, 2011 17.99 18.33 17.81 18.02 2,984,923 -0.73(-3.89%)
Aug 17, 2011 18.85 19.04 18.58 18.75 1,258,891 +0.03(+0.16%)
Aug 16, 2011 18.67 18.94 18.47 18.72 1,392,211 -0.21(-1.11%)
Aug 15, 2011 18.39 18.96 18.37 18.93 1,569,139 +0.73(+4.01%)
Aug 12, 2011 18.28 18.70 18.00 18.20 2,452,918 +0.16(+0.89%)
Aug 11, 2011 17.23 18.42 17.09 18.04 2,911,119 +0.94(+5.50%)
Aug 10, 2011 16.76 18.04 16.44 17.10 5,112,717 -0.18(-1.04%)
Aug 09, 2011 16.89 17.29 15.79 17.28 4,083,448 +1.74(+11.20%)
Aug 08, 2011 16.89 17.08 15.53 15.54 2,965,454 -1.91(-10.95%)
Aug 05, 2011 18.03 18.09 16.84 17.45 3,036,722 -0.35(-1.97%)
Aug 04, 2011 18.69 18.71 17.79 17.80 2,302,562 -1.16(-6.12%)
Aug 03, 2011 19.49 19.50 18.41 18.96 2,436,535 -0.38(-1.96%)
Aug 02, 2011 19.64 19.84 19.24 19.34 2,075,423 -0.46(-2.32%)
Aug 01, 2011 20.33 20.41 19.62 19.80 2,326,803 -0.20(-1.00%)
Jul 29, 2011 19.63 20.02 19.41 20.00 1,332,530 +0.10(+0.50%)
Jul 28, 2011 19.79 20.10 19.60 19.90 1,348,767 +0.12(+0.61%)
Jul 27, 2011 20.58 20.58 19.76 19.78 1,822,008 -0.91(-4.40%)
Jul 26, 2011 20.75 20.94 20.60 20.69 1,656,021 -0.11(-0.53%)
Jul 25, 2011 20.44 20.92 20.28 20.80 1,778,097 +0.16(+0.78%)
Jul 22, 2011 20.48 20.74 20.41 20.64 1,216,804 +0.21(+1.03%)
Jul 21, 2011 20.24 20.58 20.17 20.43 1,611,908 +0.37(+1.84%)
Jul 20, 2011 19.67 20.17 19.65 20.06 1,601,873 +0.40(+2.03%)
Jul 19, 2011 19.51 19.78 19.50 19.66 1,445,620 +0.21(+1.08%)
Jul 18, 2011 19.47 19.50 19.25 19.45 1,009,304 -0.13(-0.66%)
Jul 15, 2011 19.44 19.58 19.30 19.58 1,177,795 +0.27(+1.40%)
Jul 14, 2011 19.76 19.80 19.22 19.31 2,311,056 -0.43(-2.18%)
Jul 13, 2011 20.17 20.17 19.70 19.74 1,252,607 -0.30(-1.50%)
Jul 12, 2011 19.93 20.51 19.89 20.04 1,799,141 +0.05(+0.25%)
Jul 11, 2011 20.27 20.31 19.98 19.99 1,156,564 -0.52(-2.54%)
Jul 08, 2011 20.47 20.57 20.38 20.51 1,770,046 -0.18(-0.87%)
Jul 07, 2011 20.73 20.77 20.60 20.69 1,238,888 +0.14(+0.68%)
Jul 06, 2011 20.36 20.58 20.26 20.55 1,738,049 +0.14(+0.69%)
Jul 05, 2011 20.28 20.44 20.11 20.41 1,149,953 +0.15(+0.74%)
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.