Douglas Emmett (NY: DEI )

29.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.61 22.71 22.49 22.71 1,118,521 +0.14(+0.62%)
Nov 29, 2012 22.79 22.80 22.50 22.57 768,504 -0.08(-0.35%)
Nov 28, 2012 22.77 22.87 22.56 22.65 1,298,407 -0.20(-0.88%)
Nov 27, 2012 22.66 22.93 22.43 22.85 1,285,514 +0.07(+0.31%)
Nov 26, 2012 22.57 22.86 22.53 22.78 773,616 +0.14(+0.62%)
Nov 23, 2012 22.48 22.72 22.39 22.64 315,630 +0.19(+0.85%)
Nov 21, 2012 22.50 22.57 22.32 22.45 764,879 -0.05(-0.22%)
Nov 20, 2012 22.12 22.63 21.89 22.50 1,828,584 +0.40(+1.81%)
Nov 19, 2012 21.99 22.17 21.81 22.10 719,410 +0.37(+1.70%)
Nov 16, 2012 21.75 21.89 21.61 21.73 1,160,566 +0.02(+0.09%)
Nov 15, 2012 21.86 21.92 21.55 21.71 1,383,925 -0.18(-0.82%)
Nov 14, 2012 22.60 22.71 21.82 21.89 749,437 -0.63(-2.80%)
Nov 13, 2012 22.51 22.75 22.50 22.52 586,171 -0.13(-0.57%)
Nov 12, 2012 22.74 22.84 22.50 22.65 483,830 -0.02(-0.09%)
Nov 09, 2012 22.79 22.94 22.63 22.67 708,950 -0.20(-0.87%)
Nov 08, 2012 23.15 23.24 22.86 22.87 602,027 -0.28(-1.21%)
Nov 07, 2012 23.21 23.58 23.05 23.15 1,083,394 -0.51(-2.16%)
Nov 06, 2012 23.58 23.75 23.43 23.66 885,598 +0.17(+0.72%)
Nov 05, 2012 23.64 23.69 23.33 23.49 459,229 -0.19(-0.80%)
Nov 02, 2012 23.67 23.86 23.62 23.68 611,800 +0.12(+0.51%)
Nov 01, 2012 23.46 23.68 23.39 23.56 623,343 +0.11(+0.47%)
Oct 31, 2012 23.47 23.54 23.15 23.45 1,115,444 +0.24(+1.03%)
Oct 26, 2012 23.53 23.21 23.21 23.21 1,170,100 -0.31(-1.32%)
Oct 25, 2012 23.83 23.90 23.16 23.52 1,471,970 -0.17(-0.72%)
Oct 24, 2012 23.80 23.95 23.60 23.69 740,947 -0.08(-0.34%)
Oct 23, 2012 24.03 24.06 23.68 23.77 1,230,937 -0.53(-2.18%)
Oct 19, 2012 24.30 24.45 24.16 24.30 1,205,265 -0.02(-0.08%)
Oct 18, 2012 24.02 24.33 23.97 24.32 1,434,001 +0.27(+1.12%)
Oct 17, 2012 24.06 24.17 23.90 24.05 1,007,108 -0.11(-0.46%)
Oct 16, 2012 24.10 24.27 24.06 24.16 1,326,275 +0.18(+0.75%)
Oct 15, 2012 23.77 24.07 23.69 23.98 1,197,834 +0.26(+1.10%)
Oct 12, 2012 24.00 24.02 23.66 23.72 2,774,972 -0.23(-0.96%)
Oct 11, 2012 24.07 24.15 23.87 23.95 1,279,526 -0.01(-0.04%)
Oct 10, 2012 23.85 23.98 23.77 23.96 768,140 +0.11(+0.46%)
Oct 09, 2012 23.87 24.00 23.75 23.85 1,514,030 -0.04(-0.17%)
Oct 08, 2012 23.79 23.93 23.74 23.89 895,110 +0.00(+0.00%)
Oct 05, 2012 23.80 24.03 23.60 23.89 1,005,910 +0.13(+0.55%)
Oct 04, 2012 23.81 24.00 23.49 23.76 1,942,826 -0.07(-0.29%)
Oct 03, 2012 23.38 24.11 23.34 23.83 2,357,551 +0.48(+2.06%)
Oct 02, 2012 23.14 23.41 23.12 23.35 1,593,095 +0.28(+1.21%)
Oct 01, 2012 23.12 23.21 22.70 23.07 1,301,827 +0.00(+0.00%)
Sep 28, 2012 22.91 23.18 22.83 23.07 1,292,738 +0.03(+0.13%)
Sep 27, 2012 23.00 23.21 22.89 23.04 734,595 +0.10(+0.44%)
Sep 26, 2012 22.90 23.02 22.80 22.94 1,186,779 -0.04(-0.17%)
Sep 25, 2012 23.36 23.46 22.94 22.98 1,272,856 -0.36(-1.54%)
Sep 24, 2012 23.20 23.58 23.20 23.34 1,241,188 +0.02(+0.09%)
Sep 21, 2012 23.69 23.76 23.28 23.32 2,254,931 -0.22(-0.93%)
Sep 20, 2012 23.92 23.92 23.40 23.54 1,031,587 -0.43(-1.79%)
Sep 19, 2012 24.25 24.32 23.80 23.97 1,423,127 -0.27(-1.11%)
Sep 18, 2012 24.24 24.32 24.00 24.24 709,286 -0.08(-0.33%)
Sep 17, 2012 24.45 24.63 24.30 24.32 522,200 -0.16(-0.65%)
Sep 14, 2012 24.43 24.77 24.39 24.48 794,014 +0.15(+0.62%)
Sep 13, 2012 23.86 24.36 23.82 24.33 856,422 +0.55(+2.31%)
Sep 12, 2012 23.79 23.87 23.59 23.78 1,251,051 +0.07(+0.30%)
Sep 11, 2012 23.72 23.87 23.54 23.71 1,473,017 +0.00(+0.00%)
Sep 10, 2012 23.98 24.05 23.67 23.71 906,037 -0.31(-1.29%)
Sep 07, 2012 24.17 24.22 24.01 24.02 1,107,338 -0.08(-0.33%)
Sep 06, 2012 24.23 24.29 24.06 24.10 768,910 +0.04(+0.17%)
Sep 05, 2012 24.16 24.21 23.95 24.06 614,340 -0.04(-0.17%)
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.