Douglas Emmett (NY: DEI )

31.83 USD -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.78 16.89 16.52 16.60 1,041,119 -0.29(-1.72%)
Dec 30, 2010 16.86 17.04 16.78 16.89 743,369 +0.03(+0.18%)
Dec 29, 2010 16.79 16.89 16.75 16.86 705,113 +0.03(+0.18%)
Dec 28, 2010 16.89 16.94 16.75 16.83 594,723 -0.05(-0.30%)
Dec 27, 2010 16.71 16.89 16.55 16.88 418,371 +0.15(+0.90%)
Dec 23, 2010 16.64 16.79 16.55 16.73 713,700 +0.08(+0.48%)
Dec 22, 2010 16.33 16.77 16.33 16.65 1,049,323 +0.30(+1.83%)
Dec 21, 2010 16.31 16.36 16.11 16.35 1,660,183 +0.13(+0.80%)
Dec 20, 2010 16.00 16.34 15.95 16.22 2,842,901 +0.27(+1.69%)
Dec 17, 2010 15.91 16.04 15.85 15.95 1,660,647 +0.08(+0.50%)
Dec 16, 2010 15.97 16.07 15.79 15.87 1,907,435 -0.06(-0.38%)
Dec 15, 2010 16.05 16.24 15.93 15.93 1,534,078 -0.16(-0.99%)
Dec 14, 2010 16.26 16.42 15.99 16.09 1,317,008 -0.18(-1.11%)
Dec 13, 2010 16.34 16.36 16.15 16.27 1,427,557 -0.01(-0.06%)
Dec 10, 2010 16.22 16.44 16.14 16.28 1,540,623 +0.10(+0.62%)
Dec 09, 2010 16.62 16.69 16.12 16.18 1,632,883 -0.37(-2.24%)
Dec 08, 2010 17.01 17.02 16.39 16.55 1,223,758 -0.45(-2.65%)
Dec 07, 2010 17.36 17.37 16.87 17.00 1,594,025 -0.16(-0.93%)
Dec 06, 2010 16.78 17.24 16.61 17.16 1,357,471 +0.37(+2.20%)
Dec 03, 2010 16.81 16.82 16.59 16.79 904,740 -0.08(-0.47%)
Dec 02, 2010 16.82 16.91 16.78 16.87 1,982,024 +0.05(+0.30%)
Dec 01, 2010 16.93 16.95 16.58 16.82 1,637,884 +0.12(+0.72%)
Nov 30, 2010 16.65 16.91 16.51 16.70 1,612,358 -0.18(-1.07%)
Nov 29, 2010 16.74 16.90 16.65 16.88 1,018,403 +0.03(+0.18%)
Nov 26, 2010 16.64 16.90 16.57 16.85 379,780 +0.04(+0.24%)
Nov 24, 2010 16.41 16.81 16.81 16.81 932,077 +0.54(+3.32%)
Nov 23, 2010 16.19 16.44 16.15 16.27 1,416,506 -0.13(-0.79%)
Nov 22, 2010 16.42 16.56 16.30 16.40 1,339,764 -0.09(-0.55%)
Nov 19, 2010 16.59 16.64 16.32 16.49 2,139,717 -0.11(-0.66%)
Nov 18, 2010 16.63 16.77 16.53 16.60 1,016,137 +0.16(+0.97%)
Nov 17, 2010 16.31 16.55 16.23 16.44 671,785 +0.17(+1.04%)
Nov 16, 2010 16.63 16.73 16.14 16.27 1,792,383 -0.53(-3.15%)
Nov 15, 2010 17.11 17.23 16.76 16.80 666,083 -0.29(-1.70%)
Nov 12, 2010 17.05 17.28 17.01 17.09 1,146,275 -0.04(-0.23%)
Nov 11, 2010 17.11 17.38 17.09 17.13 802,053 -0.15(-0.87%)
Nov 10, 2010 17.36 17.59 17.14 17.28 1,613,675 -0.06(-0.35%)
Nov 09, 2010 18.10 18.14 17.23 17.34 1,903,797 -0.79(-4.36%)
Nov 08, 2010 18.17 18.27 18.05 18.13 827,662 -0.11(-0.60%)
Nov 05, 2010 17.91 18.50 17.90 18.24 1,337,132 +0.29(+1.62%)
Nov 04, 2010 17.73 17.99 17.52 17.95 3,152,202 +0.34(+1.93%)
Nov 03, 2010 17.99 18.06 17.40 17.61 2,173,834 -0.27(-1.51%)
Nov 02, 2010 18.26 18.33 17.84 17.88 1,758,300 -0.25(-1.38%)
Nov 01, 2010 18.09 18.32 17.93 18.13 844,928 +0.19(+1.06%)
Oct 29, 2010 17.78 18.03 17.74 17.94 857,847 +0.09(+0.50%)
Oct 28, 2010 18.12 18.18 17.58 17.85 1,086,759 -0.18(-1.00%)
Oct 27, 2010 18.01 18.13 17.83 18.03 985,581 -0.36(-1.96%)
Oct 25, 2010 18.58 18.62 18.30 18.39 556,534 -0.05(-0.27%)
Oct 22, 2010 18.47 18.56 18.13 18.44 1,064,391 +0.05(+0.27%)
Oct 21, 2010 18.61 18.80 18.24 18.39 1,145,891 -0.17(-0.92%)
Oct 20, 2010 18.12 18.73 18.09 18.56 1,096,303 +0.55(+3.05%)
Oct 19, 2010 18.18 18.47 17.99 18.01 1,215,461 -0.38(-2.07%)
Oct 18, 2010 18.02 18.47 18.02 18.39 1,387,276 +0.40(+2.22%)
Oct 15, 2010 18.25 18.35 17.91 17.99 1,605,868 -0.29(-1.59%)
Oct 14, 2010 18.07 18.43 18.06 18.28 1,506,514 +0.22(+1.22%)
Oct 13, 2010 18.09 18.31 17.95 18.06 887,053 +0.12(+0.67%)
Oct 12, 2010 17.81 18.01 17.71 17.94 1,067,117 +0.10(+0.56%)
Oct 11, 2010 18.03 18.06 17.80 17.84 900,059 -0.15(-0.83%)
Oct 08, 2010 17.99 18.08 17.89 17.99 847,764 +0.02(+0.11%)
Oct 07, 2010 18.15 18.21 17.96 17.97 1,221,736 +0.01(+0.06%)
Oct 06, 2010 17.95 18.06 17.76 17.96 2,403,282 -0.02(-0.11%)
Oct 05, 2010 18.10 18.23 17.90 17.98 4,164,191 +0.03(+0.17%)
Oct 04, 2010 17.69 17.96 17.67 17.95 1,665,383 +0.26(+1.47%)
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.