Douglas Emmett (NY: DEI )

32.44 USD -0.36 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 23.43 23.60 23.30 23.55 779,361 -0.06(-0.25%)
Sep 26, 2013 23.90 23.90 23.50 23.61 803,404 -0.27(-1.13%)
Sep 25, 2013 23.61 23.89 23.37 23.88 1,112,287 +0.45(+1.92%)
Sep 24, 2013 23.47 23.57 23.31 23.43 1,047,732 -0.07(-0.30%)
Sep 23, 2013 23.49 23.84 23.37 23.50 935,119 -0.02(-0.09%)
Sep 20, 2013 24.00 24.00 23.49 23.52 1,878,280 -0.36(-1.51%)
Sep 19, 2013 24.10 24.25 23.88 23.88 1,152,531 -0.14(-0.58%)
Sep 18, 2013 23.46 24.06 23.06 24.02 1,847,875 +0.64(+2.74%)
Sep 17, 2013 23.47 23.66 23.34 23.38 892,890 -0.05(-0.21%)
Sep 16, 2013 23.60 23.77 23.36 23.43 1,108,415 +0.16(+0.69%)
Sep 13, 2013 23.23 23.40 23.17 23.27 1,201,677 +0.03(+0.13%)
Sep 12, 2013 23.47 23.57 23.20 23.24 891,714 -0.29(-1.23%)
Sep 11, 2013 23.43 23.64 23.35 23.53 1,220,017 +0.13(+0.56%)
Sep 10, 2013 23.52 23.64 23.25 23.40 605,485 -0.04(-0.17%)
Sep 09, 2013 23.20 23.44 23.04 23.44 792,336 +0.29(+1.25%)
Sep 06, 2013 22.95 23.26 22.92 23.15 488,351 +0.41(+1.80%)
Sep 05, 2013 22.62 23.00 22.62 22.74 324,694 -0.20(-0.87%)
Sep 04, 2013 22.75 22.99 22.65 22.94 461,014 +0.18(+0.79%)
Sep 03, 2013 23.25 23.32 22.55 22.76 598,378 -0.34(-1.47%)
Aug 30, 2013 23.37 23.58 23.02 23.10 801,867 -0.19(-0.82%)
Aug 29, 2013 23.28 23.34 23.05 23.29 555,722 +0.04(+0.17%)
Aug 28, 2013 23.34 23.49 23.07 23.25 894,019 -0.07(-0.30%)
Aug 27, 2013 23.16 23.43 23.10 23.32 567,096 -0.02(-0.09%)
Aug 26, 2013 23.34 23.47 23.22 23.34 533,764 +0.00(+0.00%)
Aug 23, 2013 23.03 23.34 22.95 23.34 419,699 +0.38(+1.66%)
Aug 22, 2013 22.83 23.00 22.55 22.96 660,815 +0.25(+1.10%)
Aug 21, 2013 22.76 23.09 22.43 22.71 496,149 -0.18(-0.79%)
Aug 20, 2013 22.50 23.08 22.50 22.89 546,767 +0.48(+2.14%)
Aug 19, 2013 22.70 22.81 22.41 22.41 865,596 -0.25(-1.10%)
Aug 16, 2013 23.28 23.42 22.63 22.66 709,738 -0.76(-3.25%)
Aug 15, 2013 23.56 23.91 23.29 23.42 853,783 -0.63(-2.62%)
Aug 14, 2013 24.14 24.18 23.93 24.05 499,544 -0.01(-0.04%)
Aug 13, 2013 24.47 24.48 23.93 24.06 488,855 -0.40(-1.64%)
Aug 12, 2013 24.70 24.70 24.39 24.46 421,325 -0.28(-1.13%)
Aug 09, 2013 24.61 24.98 24.45 24.74 781,959 +0.05(+0.20%)
Aug 08, 2013 25.06 25.06 24.42 24.69 514,126 -0.06(-0.24%)
Aug 07, 2013 24.56 24.92 24.50 24.75 865,269 +0.12(+0.49%)
Aug 06, 2013 24.74 24.87 24.56 24.63 491,128 -0.10(-0.40%)
Aug 05, 2013 24.59 24.88 24.51 24.73 474,708 +0.09(+0.37%)
Aug 02, 2013 24.99 25.14 24.63 24.64 482,370 -0.36(-1.44%)
Aug 01, 2013 25.17 25.39 24.96 25.00 1,126,254 -0.01(-0.04%)
Jul 31, 2013 25.53 25.70 24.86 25.01 999,556 -0.52(-2.04%)
Jul 30, 2013 25.84 26.01 25.51 25.53 797,836 -0.05(-0.20%)
Jul 29, 2013 25.91 26.10 25.46 25.58 1,118,114 -0.37(-1.43%)
Jul 26, 2013 25.76 25.96 25.68 25.95 269,474 +0.13(+0.50%)
Jul 25, 2013 25.63 25.92 25.57 25.82 584,215 +0.14(+0.55%)
Jul 24, 2013 26.41 26.41 25.48 25.68 769,832 -0.70(-2.65%)
Jul 23, 2013 26.40 26.45 26.20 26.38 301,824 +0.04(+0.15%)
Jul 22, 2013 26.34 26.55 26.26 26.34 471,912 +0.01(+0.04%)
Jul 19, 2013 26.53 26.54 26.19 26.33 582,434 -0.20(-0.75%)
Jul 18, 2013 26.38 26.66 26.30 26.53 554,196 +0.20(+0.74%)
Jul 17, 2013 26.06 26.36 25.83 26.33 642,493 +0.54(+2.07%)
Jul 16, 2013 26.12 26.12 25.73 25.80 758,469 -0.30(-1.15%)
Jul 15, 2013 25.99 26.13 25.87 26.10 569,053 +0.11(+0.42%)
Jul 12, 2013 26.16 26.21 25.85 25.99 1,123,852 -0.13(-0.50%)
Jul 11, 2013 25.71 26.15 25.71 26.12 533,202 +0.66(+2.59%)
Jul 10, 2013 25.39 25.56 25.21 25.46 649,078 +0.03(+0.12%)
Jul 09, 2013 25.18 25.51 25.13 25.43 585,062 +0.30(+1.19%)
Jul 08, 2013 25.10 25.33 25.09 25.13 549,241 +0.05(+0.20%)
Jul 05, 2013 25.10 25.17 24.32 25.08 702,792 +0.02(+0.08%)
Jul 03, 2013 25.22 25.29 24.78 25.06 583,748 -0.22(-0.87%)
Jul 02, 2013 24.82 25.33 24.79 25.28 2,228,585 +0.37(+1.49%)
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.