Douglas Emmett (NY: DEI )

29.05 USD +0.21 (+0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.48 24.70 23.66 24.01 1,474,182 -0.19(-0.79%)
Nov 29, 2007 23.95 24.22 23.51 24.20 712,230 +0.22(+0.92%)
Nov 28, 2007 23.32 24.24 23.32 23.98 1,682,500 +0.66(+2.83%)
Nov 27, 2007 23.02 23.42 22.97 23.32 1,103,300 +0.34(+1.48%)
Nov 26, 2007 24.13 24.13 22.98 22.98 1,036,000 -1.26(-5.20%)
Nov 23, 2007 24.00 24.34 23.83 24.24 366,000 +0.40(+1.68%)
Nov 21, 2007 24.28 24.28 23.71 23.84 1,492,300 -0.58(-2.38%)
Nov 20, 2007 24.65 25.00 24.15 24.42 1,068,400 -0.23(-0.93%)
Nov 19, 2007 24.90 25.00 24.63 24.65 580,500 -0.35(-1.40%)
Nov 16, 2007 25.69 25.81 24.90 25.00 883,800 -0.58(-2.27%)
Nov 15, 2007 25.32 25.70 24.91 25.58 512,900 +0.22(+0.87%)
Nov 14, 2007 26.42 26.64 25.34 25.36 462,600 -0.85(-3.24%)
Nov 13, 2007 25.72 26.27 25.72 26.21 636,800 +0.63(+2.46%)
Nov 12, 2007 25.68 26.14 25.42 25.58 440,300 -0.13(-0.51%)
Nov 09, 2007 25.50 25.89 25.27 25.71 1,008,900 +0.03(+0.12%)
Nov 08, 2007 25.77 25.79 25.08 25.68 923,400 +0.03(+0.12%)
Nov 07, 2007 26.06 26.06 25.22 25.65 866,200 -0.40(-1.54%)
Nov 06, 2007 25.89 26.10 25.50 26.05 975,600 +0.16(+0.62%)
Nov 05, 2007 25.91 26.24 25.71 25.89 1,268,248 +0.00(+0.00%)
Nov 02, 2007 26.00 26.04 25.58 25.89 1,080,400 -0.02(-0.08%)
Nov 01, 2007 26.18 26.46 25.46 25.91 755,600 -0.40(-1.52%)
Oct 31, 2007 26.72 26.83 25.75 26.31 908,000 -0.05(-0.19%)
Oct 30, 2007 26.38 26.52 26.06 26.36 492,600 -0.14(-0.53%)
Oct 29, 2007 26.34 26.75 26.13 26.50 540,900 +0.18(+0.68%)
Oct 26, 2007 26.25 26.53 26.12 26.32 432,500 +0.33(+1.27%)
Oct 25, 2007 26.14 26.15 25.47 25.99 377,800 +0.11(+0.43%)
Oct 24, 2007 25.70 25.88 25.22 25.88 581,400 +0.18(+0.70%)
Oct 23, 2007 25.07 25.71 24.81 25.70 831,000 +0.70(+2.80%)
Oct 22, 2007 24.80 25.22 24.56 25.00 360,500 +0.20(+0.81%)
Oct 19, 2007 25.72 25.98 24.80 24.80 958,100 -0.98(-3.80%)
Oct 18, 2007 25.42 26.13 24.72 25.78 198,500 +0.36(+1.42%)
Oct 17, 2007 25.57 25.96 24.74 25.42 318,700 -0.03(-0.12%)
Oct 16, 2007 25.91 25.91 25.43 25.45 311,300 -0.59(-2.27%)
Oct 15, 2007 26.84 26.84 25.97 26.04 320,700 -0.66(-2.47%)
Oct 12, 2007 27.35 27.35 26.49 26.70 657,600 -0.60(-2.20%)
Oct 11, 2007 27.62 28.17 27.13 27.30 971,600 -0.14(-0.51%)
Oct 10, 2007 27.37 27.87 26.84 27.44 651,200 +0.13(+0.48%)
Oct 09, 2007 27.11 27.31 26.70 27.31 301,600 +0.37(+1.37%)
Oct 08, 2007 26.74 27.23 26.45 26.94 265,700 +0.11(+0.41%)
Oct 05, 2007 26.36 27.57 26.33 26.83 709,100 +0.53(+2.02%)
Oct 04, 2007 26.20 26.45 25.93 26.30 510,300 +0.19(+0.73%)
Oct 03, 2007 26.00 26.15 25.55 26.11 554,800 +0.13(+0.50%)
Oct 02, 2007 25.65 26.13 25.63 25.98 711,800 +0.49(+1.92%)
Oct 01, 2007 24.73 25.73 24.64 25.49 343,100 +0.76(+3.07%)
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%)
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.