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, 2006 25.75 26.60 25.57 26.30 248,800 +0.43(+1.66%)
Nov 29, 2006 25.36 26.10 25.36 25.87 413,700 +0.52(+2.05%)
Nov 28, 2006 25.75 25.76 24.88 25.35 937,300 -0.52(-2.01%)
Nov 27, 2006 26.41 26.60 25.70 25.87 547,200 -0.49(-1.86%)
Nov 24, 2006 26.00 26.54 26.00 26.36 206,400 +0.37(+1.42%)
Nov 22, 2006 25.90 26.80 25.88 25.99 575,000 +0.11(+0.43%)
Nov 21, 2006 25.18 25.95 25.10 25.88 850,600 +0.58(+2.29%)
Nov 20, 2006 25.75 25.87 25.03 25.30 2,497,100 +0.86(+3.52%)
Nov 17, 2006 24.45 24.50 24.08 24.44 490,700 -0.03(-0.12%)
Nov 16, 2006 24.35 24.50 24.32 24.47 1,089,500 +0.03(+0.12%)
Nov 15, 2006 24.50 24.65 24.33 24.44 778,300 -0.10(-0.41%)
Nov 14, 2006 24.31 24.66 24.26 24.54 1,088,000 +0.23(+0.95%)
Nov 13, 2006 24.20 24.60 24.13 24.31 1,472,100 +0.21(+0.87%)
Nov 10, 2006 23.65 24.15 23.60 24.10 1,051,500 +0.50(+2.12%)
Nov 09, 2006 23.35 23.68 23.32 23.60 887,100 +0.22(+0.94%)
Nov 08, 2006 23.25 23.54 23.17 23.38 1,369,400 +0.08(+0.34%)
Nov 07, 2006 23.02 23.50 23.02 23.30 1,179,700 +0.27(+1.17%)
Nov 06, 2006 23.05 23.26 22.99 23.03 2,595,700 -0.17(-0.73%)
Nov 03, 2006 23.58 23.60 23.00 23.20 2,997,700 -0.44(-1.86%)
Nov 02, 2006 23.90 23.95 23.55 23.64 2,192,900 -0.26(-1.09%)
Nov 01, 2006 23.78 23.92 23.77 23.90 1,585,200 +0.05(+0.21%)
Oct 31, 2006 23.85 24.00 23.75 23.85 2,199,500 -0.04(-0.17%)
Oct 30, 2006 24.00 24.20 23.75 23.89 1,101,800 -0.04(-0.17%)
Oct 27, 2006 24.00 24.00 23.69 23.93 1,675,700 -0.07(-0.29%)
Oct 26, 2006 23.73 24.00 23.53 24.00 2,403,900 +0.17(+0.71%)
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.