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, 2009 13.38 13.76 13.26 13.72 2,227,732 +0.40(+3.00%)
Nov 27, 2009 13.24 13.62 13.08 13.32 713,095 -0.41(-2.99%)
Nov 25, 2009 13.76 13.95 13.63 13.73 786,996 +0.07(+0.51%)
Nov 24, 2009 13.65 13.72 13.47 13.66 1,818,620 -0.04(-0.29%)
Nov 23, 2009 13.65 13.83 13.45 13.70 2,017,204 +0.29(+2.16%)
Nov 20, 2009 13.38 13.45 13.28 13.41 890,306 -0.01(-0.07%)
Nov 19, 2009 13.70 13.78 13.22 13.42 2,137,374 -0.30(-2.19%)
Nov 18, 2009 13.31 13.79 13.10 13.72 1,716,009 +0.49(+3.70%)
Nov 17, 2009 13.48 13.70 13.22 13.23 1,299,238 -0.27(-2.00%)
Nov 16, 2009 13.17 13.70 13.17 13.50 1,818,093 +0.37(+2.82%)
Nov 13, 2009 12.96 13.24 12.81 13.13 1,803,006 +0.35(+2.74%)
Nov 12, 2009 12.93 13.03 12.78 12.78 1,796,797 -0.19(-1.46%)
Nov 11, 2009 12.92 13.10 12.75 12.97 2,038,839 +0.12(+0.93%)
Nov 10, 2009 12.88 12.94 12.64 12.85 1,568,959 -0.08(-0.62%)
Nov 09, 2009 12.38 12.96 12.32 12.93 2,626,027 +0.66(+5.38%)
Nov 06, 2009 12.16 12.36 12.03 12.27 1,788,522 +0.25(+2.08%)
Nov 05, 2009 11.90 12.26 11.85 12.02 2,121,905 +0.19(+1.61%)
Nov 04, 2009 12.01 12.30 11.59 11.83 2,716,234 +0.02(+0.17%)
Nov 03, 2009 11.50 11.88 11.19 11.81 3,383,316 +0.11(+0.94%)
Nov 02, 2009 11.76 11.98 11.38 11.70 2,014,156 -0.10(-0.85%)
Oct 30, 2009 11.89 11.96 11.50 11.80 3,169,878 -0.24(-1.99%)
Oct 29, 2009 11.64 12.10 11.61 12.04 2,884,990 +0.40(+3.44%)
Oct 28, 2009 12.13 12.30 11.62 11.64 2,247,922 -0.57(-4.67%)
Oct 27, 2009 12.54 12.68 12.16 12.21 1,221,183 -0.31(-2.48%)
Oct 26, 2009 12.68 12.93 12.49 12.52 1,126,283 -0.04(-0.32%)
Oct 23, 2009 12.59 12.68 12.45 12.56 1,146,874 -0.26(-2.03%)
Oct 22, 2009 12.45 12.84 12.26 12.82 1,492,799 +0.38(+3.05%)
Oct 21, 2009 12.43 12.80 12.32 12.44 2,448,211 +0.00(+0.00%)
Oct 20, 2009 12.36 12.53 12.32 12.44 1,183,193 -0.35(-2.74%)
Oct 19, 2009 12.59 12.81 12.46 12.79 679,571 +0.27(+2.16%)
Oct 16, 2009 12.87 12.95 12.52 12.52 1,161,844 -0.56(-4.28%)
Oct 15, 2009 13.05 13.24 13.00 13.08 826,332 -0.19(-1.43%)
Oct 14, 2009 13.03 13.28 12.92 13.27 1,742,081 +0.49(+3.83%)
Oct 13, 2009 12.87 12.92 12.49 12.78 1,260,363 -0.25(-1.92%)
Oct 12, 2009 12.82 13.06 12.78 13.03 817,775 +0.14(+1.09%)
Oct 09, 2009 12.67 12.94 12.55 12.89 1,510,781 +0.10(+0.78%)
Oct 08, 2009 12.48 12.96 12.47 12.79 1,241,823 +0.42(+3.40%)
Oct 07, 2009 12.40 12.55 12.18 12.37 1,299,198 -0.02(-0.16%)
Oct 06, 2009 12.63 12.78 12.07 12.39 1,552,440 -0.06(-0.48%)
Oct 05, 2009 12.04 12.46 11.78 12.45 1,650,251 +0.56(+4.71%)
Oct 02, 2009 12.20 12.23 11.61 11.89 3,687,962 +0.10(+0.85%)
Oct 01, 2009 12.26 12.38 11.76 11.79 3,313,385 -0.49(-3.99%)
Sep 30, 2009 12.43 12.51 11.96 12.28 2,641,144 -0.09(-0.73%)
Sep 29, 2009 12.79 12.98 12.25 12.37 2,007,240 -0.03(-0.24%)
Sep 28, 2009 12.34 12.80 12.27 12.40 2,184,981 +0.05(+0.40%)
Sep 25, 2009 12.38 12.54 12.12 12.35 2,409,820 -0.11(-0.88%)
Sep 24, 2009 13.06 13.08 12.14 12.46 2,826,629 -0.47(-3.63%)
Sep 23, 2009 13.68 13.69 12.85 12.93 3,141,701 -0.74(-5.41%)
Sep 22, 2009 13.40 13.68 13.38 13.67 3,245,024 +0.34(+2.55%)
Sep 21, 2009 14.15 14.19 13.15 13.33 2,405,868 -0.54(-3.89%)
Sep 18, 2009 13.75 14.03 13.37 13.87 4,189,619 +0.25(+1.84%)
Sep 17, 2009 13.74 14.44 13.40 13.62 2,681,151 +0.26(+1.95%)
Sep 16, 2009 13.23 13.92 13.15 13.36 2,942,355 +0.21(+1.60%)
Sep 15, 2009 13.02 13.41 12.88 13.15 2,311,047 +0.23(+1.78%)
Sep 14, 2009 12.46 12.94 12.33 12.92 2,108,533 +0.36(+2.87%)
Sep 11, 2009 12.69 12.83 12.34 12.56 1,999,300 -0.16(-1.26%)
Sep 10, 2009 12.39 12.74 12.24 12.72 1,926,379 +0.26(+2.09%)
Sep 09, 2009 12.23 12.51 12.14 12.46 2,248,799 +0.23(+1.88%)
Sep 08, 2009 12.15 12.26 11.91 12.23 1,886,966 +0.31(+2.60%)
Sep 04, 2009 11.70 11.96 11.56 11.92 1,207,531 +0.14(+1.19%)
Sep 03, 2009 11.78 11.96 11.49 11.78 2,349,392 +0.28(+2.43%)
Sep 02, 2009 11.52 11.79 11.33 11.50 2,748,474 -0.16(-1.37%)
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.