Douglas Emmett (NY: DEI )

32.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.77 24.86 24.11 24.73 493,700 +0.02(+0.08%)
Sep 27, 2007 24.19 24.73 24.00 24.71 284,000 +0.66(+2.74%)
Sep 26, 2007 24.34 24.52 24.03 24.05 304,900 -0.40(-1.64%)
Sep 25, 2007 24.77 24.82 24.30 24.45 278,800 -0.51(-2.04%)
Sep 24, 2007 24.02 24.97 23.97 24.96 339,600 +0.90(+3.74%)
Sep 21, 2007 24.29 24.67 23.88 24.06 719,700 -0.20(-0.82%)
Sep 20, 2007 24.64 24.74 24.16 24.26 329,600 -0.55(-2.22%)
Sep 19, 2007 24.60 25.18 24.53 24.81 594,100 +0.24(+0.98%)
Sep 18, 2007 23.80 24.71 23.62 24.57 392,400 +0.82(+3.45%)
Sep 17, 2007 23.88 23.88 23.44 23.75 407,100 -0.14(-0.59%)
Sep 14, 2007 23.97 23.97 23.60 23.89 198,900 -0.16(-0.67%)
Sep 13, 2007 23.61 24.17 23.55 24.05 216,300 +0.50(+2.12%)
Sep 12, 2007 23.52 23.76 23.46 23.55 265,600 -0.06(-0.25%)
Sep 11, 2007 23.52 23.80 23.37 23.61 248,700 +0.10(+0.43%)
Sep 10, 2007 23.80 23.82 23.28 23.51 319,300 -0.29(-1.22%)
Sep 07, 2007 24.40 24.40 23.69 23.80 515,300 -0.75(-3.05%)
Sep 06, 2007 24.59 24.70 24.38 24.55 388,600 -0.02(-0.08%)
Sep 05, 2007 24.83 24.84 24.31 24.57 524,700 -0.33(-1.33%)
Sep 04, 2007 24.51 25.25 24.47 24.90 486,100 +0.45(+1.84%)
Aug 31, 2007 24.32 24.65 24.18 24.45 422,800 +0.51(+2.13%)
Aug 30, 2007 23.45 24.06 23.42 23.94 308,700 +0.43(+1.83%)
Aug 29, 2007 23.01 23.69 22.99 23.51 572,600 +0.52(+2.26%)
Aug 28, 2007 23.70 23.80 22.99 22.99 342,000 -0.90(-3.77%)
Aug 27, 2007 23.94 24.29 23.76 23.89 339,400 -0.16(-0.67%)
Aug 24, 2007 23.95 24.24 23.80 24.05 379,500 +0.19(+0.80%)
Aug 23, 2007 24.38 24.60 23.77 23.86 420,100 -0.44(-1.81%)
Aug 22, 2007 24.35 25.06 24.26 24.30 550,200 -0.10(-0.41%)
Aug 21, 2007 24.11 24.60 23.99 24.40 710,100 +0.21(+0.87%)
Aug 20, 2007 23.63 24.37 23.60 24.19 713,400 +0.44(+1.85%)
Aug 17, 2007 23.59 23.95 23.27 23.75 1,347,800 +0.54(+2.33%)
Aug 16, 2007 22.97 23.32 22.90 23.21 1,361,300 +0.13(+0.56%)
Aug 15, 2007 23.25 24.10 22.99 23.08 1,610,200 -0.07(-0.30%)
Aug 14, 2007 24.25 24.25 23.10 23.15 1,592,100 -1.10(-4.54%)
Aug 13, 2007 24.25 25.01 23.84 24.25 876,000 +0.39(+1.63%)
Aug 10, 2007 24.50 24.54 23.66 23.86 1,744,800 -0.59(-2.41%)
Aug 09, 2007 24.70 25.43 24.14 24.45 2,726,400 -0.11(-0.45%)
Aug 08, 2007 23.54 25.39 23.51 24.56 1,165,700 +1.11(+4.73%)
Aug 07, 2007 23.60 23.80 22.99 23.45 1,128,200 -0.15(-0.64%)
Aug 06, 2007 23.00 23.63 22.99 23.60 613,100 +0.45(+1.94%)
Aug 03, 2007 23.03 23.46 22.97 23.15 727,100 -0.31(-1.32%)
Aug 02, 2007 23.40 24.29 23.39 23.46 513,800 +0.06(+0.26%)
Aug 01, 2007 23.06 23.47 22.55 23.40 1,185,400 +0.34(+1.47%)
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%)
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.