Douglas Emmett (NY: DEI )

29.06 USD +0.22 (+0.76%)
Streaming Delayed Price Updated: 2:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.89 18.00 17.72 17.98 2,718,828 +0.65(+3.75%)
Nov 29, 2011 17.48 17.58 17.20 17.33 1,119,330 -0.16(-0.91%)
Nov 28, 2011 17.71 17.71 17.17 17.49 1,551,400 +0.36(+2.10%)
Nov 25, 2011 17.14 17.52 17.06 17.13 297,811 +0.02(+0.12%)
Nov 23, 2011 17.34 17.44 17.05 17.11 1,063,290 -0.43(-2.45%)
Nov 22, 2011 17.40 17.68 17.37 17.54 1,308,813 +0.12(+0.69%)
Nov 21, 2011 17.74 17.77 17.38 17.42 923,174 -0.66(-3.65%)
Nov 18, 2011 18.07 18.12 17.76 18.08 713,976 +0.15(+0.84%)
Nov 17, 2011 18.11 18.28 17.79 17.93 2,250,419 -0.19(-1.05%)
Nov 16, 2011 18.12 18.49 17.98 18.12 892,955 -0.22(-1.20%)
Nov 15, 2011 18.09 18.43 18.00 18.34 565,269 +0.17(+0.94%)
Nov 14, 2011 18.58 18.66 18.16 18.17 995,121 -0.62(-3.30%)
Nov 11, 2011 18.48 18.92 18.35 18.79 806,319 +0.52(+2.85%)
Nov 10, 2011 18.47 18.47 18.07 18.27 1,191,231 +0.09(+0.50%)
Nov 09, 2011 18.65 18.77 18.11 18.18 1,427,755 -0.91(-4.77%)
Nov 08, 2011 19.04 19.11 18.56 19.09 1,174,074 +0.20(+1.06%)
Nov 07, 2011 18.86 19.09 18.60 18.89 1,226,606 -0.02(-0.11%)
Nov 04, 2011 19.03 19.03 18.56 18.91 1,606,320 -0.32(-1.66%)
Nov 03, 2011 19.20 19.46 18.72 19.23 1,759,190 +0.33(+1.75%)
Nov 02, 2011 19.21 19.32 18.51 18.90 2,574,880 +0.05(+0.27%)
Nov 01, 2011 19.06 19.24 18.69 18.85 1,967,309 -0.65(-3.33%)
Oct 31, 2011 19.28 19.86 19.26 19.50 1,722,853 -0.18(-0.91%)
Oct 28, 2011 19.47 19.69 19.40 19.68 1,635,966 -0.02(-0.10%)
Oct 27, 2011 19.64 19.73 19.13 19.70 2,244,585 +0.86(+4.56%)
Oct 26, 2011 18.61 18.95 18.46 18.84 1,155,710 +0.28(+1.51%)
Oct 25, 2011 18.96 18.96 18.53 18.56 1,408,238 -0.51(-2.67%)
Oct 24, 2011 18.44 19.09 18.39 19.07 1,294,524 +0.57(+3.08%)
Oct 21, 2011 18.03 18.50 17.98 18.50 1,427,363 +0.67(+3.76%)
Oct 20, 2011 17.81 17.96 17.43 17.83 1,253,627 +0.01(+0.06%)
Oct 19, 2011 17.98 18.06 17.76 17.82 2,350,623 -0.21(-1.16%)
Oct 18, 2011 17.52 18.10 17.52 18.03 2,576,564 +0.57(+3.26%)
Oct 17, 2011 17.69 17.75 17.40 17.46 1,446,473 -0.30(-1.69%)
Oct 14, 2011 17.58 17.94 17.55 17.76 3,133,921 +0.46(+2.66%)
Oct 13, 2011 17.48 17.52 17.00 17.30 2,681,866 -0.27(-1.54%)
Oct 12, 2011 17.37 17.88 17.33 17.57 1,391,256 +0.29(+1.68%)
Oct 11, 2011 17.41 17.55 16.96 17.28 2,356,759 -0.25(-1.43%)
Oct 10, 2011 16.93 17.54 16.91 17.53 1,873,119 +0.87(+5.22%)
Oct 07, 2011 17.42 17.43 16.60 16.66 2,848,427 -0.62(-3.59%)
Oct 06, 2011 17.07 17.32 16.83 17.28 1,688,895 +0.68(+4.10%)
Oct 05, 2011 16.81 16.81 15.76 16.60 1,370,237 -0.13(-0.78%)
Oct 04, 2011 15.79 16.79 15.10 16.73 3,399,447 +0.81(+5.09%)
Oct 03, 2011 17.11 17.14 15.92 15.92 1,659,763 -1.18(-6.90%)
Sep 30, 2011 17.50 17.76 17.10 17.10 2,613,934 -0.63(-3.55%)
Sep 29, 2011 17.77 17.89 17.43 17.73 2,406,216 +0.35(+2.01%)
Sep 28, 2011 17.73 17.81 17.26 17.38 3,576,881 -0.37(-2.08%)
Sep 27, 2011 17.65 17.89 17.45 17.75 2,532,844 +0.49(+2.84%)
Sep 26, 2011 17.06 17.28 16.60 17.26 1,569,732 +0.43(+2.55%)
Sep 23, 2011 16.42 16.86 16.26 16.83 1,809,817 +0.38(+2.31%)
Sep 22, 2011 16.86 17.15 16.16 16.45 2,960,849 -0.82(-4.75%)
Sep 21, 2011 17.96 18.08 17.26 17.27 4,187,480 -0.63(-3.52%)
Sep 20, 2011 17.96 18.20 17.79 17.90 2,307,842 +0.03(+0.17%)
Sep 19, 2011 17.85 18.09 17.80 17.87 1,851,780 -0.41(-2.24%)
Sep 16, 2011 17.95 18.29 17.77 18.28 1,895,166 +0.35(+1.95%)
Sep 15, 2011 17.64 17.93 17.51 17.93 1,271,777 +0.45(+2.57%)
Sep 14, 2011 17.34 17.60 16.98 17.48 1,363,790 +0.27(+1.57%)
Sep 13, 2011 17.23 17.45 17.06 17.21 2,163,655 -0.02(-0.12%)
Sep 12, 2011 16.96 17.30 16.92 17.23 1,604,525 -0.07(-0.40%)
Sep 09, 2011 17.88 18.05 17.19 17.30 1,562,667 -0.87(-4.79%)
Sep 08, 2011 18.18 18.36 17.97 18.17 1,807,975 -0.01(-0.06%)
Sep 07, 2011 17.61 18.19 17.43 18.18 1,661,110 +0.86(+4.97%)
Sep 06, 2011 16.72 17.32 16.69 17.32 2,532,389 +0.11(+0.64%)
Sep 02, 2011 17.34 17.55 17.17 17.21 2,388,559 -0.45(-2.55%)
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.