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 28, 2008 10.18 10.45 9.930 10.20 1,963,706 +0.05(+0.49%)
Nov 26, 2008 9.970 10.21 9.610 10.15 3,781,106 -0.07(-0.68%)
Nov 25, 2008 10.67 10.69 9.590 10.22 5,318,300 +0.32(+3.23%)
Nov 24, 2008 9.230 9.990 8.700 9.900 5,128,752 +0.98(+10.99%)
Nov 21, 2008 9.070 9.290 7.680 8.920 5,694,784 +0.35(+4.08%)
Nov 20, 2008 9.540 10.19 8.470 8.570 4,478,904 -1.34(-13.52%)
Nov 19, 2008 11.05 11.19 9.610 9.910 2,647,408 -1.50(-13.15%)
Nov 18, 2008 11.73 12.00 10.84 11.41 7,045,965 -0.29(-2.48%)
Nov 17, 2008 12.00 12.35 11.58 11.70 2,548,563 -0.24(-2.01%)
Nov 14, 2008 13.32 13.32 11.79 11.94 3,348,431 -1.39(-10.43%)
Nov 13, 2008 12.96 13.57 12.18 13.33 5,215,332 +0.42(+3.25%)
Nov 12, 2008 13.80 14.18 12.83 12.91 3,666,656 -1.17(-8.31%)
Nov 11, 2008 13.73 14.63 13.72 14.08 2,494,773 +0.08(+0.57%)
Nov 10, 2008 15.03 15.23 13.87 14.00 2,507,156 -0.93(-6.23%)
Nov 07, 2008 14.36 15.07 14.17 14.93 2,342,721 +0.57(+3.97%)
Nov 06, 2008 14.85 14.85 13.88 14.36 3,116,953 -0.78(-5.15%)
Nov 05, 2008 15.50 15.65 14.94 15.14 2,212,675 -0.74(-4.66%)
Nov 04, 2008 14.95 16.50 14.64 15.88 2,254,166 +1.06(+7.15%)
Nov 03, 2008 15.00 15.15 14.30 14.82 1,062,925 -0.27(-1.79%)
Oct 31, 2008 14.30 15.37 14.00 15.09 2,216,485 +0.80(+5.60%)
Oct 30, 2008 14.07 14.46 13.70 14.29 2,101,396 +0.28(+2.00%)
Oct 29, 2008 13.86 14.62 12.76 14.01 2,179,377 +0.51(+3.78%)
Oct 28, 2008 11.92 13.69 11.24 13.50 2,540,940 +1.91(+16.48%)
Oct 27, 2008 12.23 12.90 11.52 11.59 1,442,824 -0.73(-5.93%)
Oct 24, 2008 11.94 12.73 11.94 12.32 1,815,331 -0.63(-4.86%)
Oct 23, 2008 13.65 13.69 11.95 12.95 2,729,909 -0.41(-3.07%)
Oct 22, 2008 13.95 14.22 13.26 13.36 4,010,596 -1.14(-7.86%)
Oct 21, 2008 14.18 14.96 13.96 14.50 1,633,497 +0.26(+1.83%)
Oct 20, 2008 14.93 14.94 13.85 14.24 1,402,398 -0.42(-2.86%)
Oct 17, 2008 13.78 15.20 13.20 14.66 2,184,196 +0.82(+5.92%)
Oct 16, 2008 15.26 15.49 13.79 13.84 4,154,304 -1.33(-8.77%)
Oct 15, 2008 17.05 17.61 14.58 15.17 2,005,808 -2.29(-13.12%)
Oct 14, 2008 19.54 19.54 16.18 17.46 2,286,736 -1.28(-6.83%)
Oct 13, 2008 16.55 19.36 16.54 18.74 3,004,228 +2.49(+15.32%)
Oct 10, 2008 15.02 17.19 14.91 16.25 2,903,683 +0.50(+3.17%)
Oct 09, 2008 17.49 18.16 15.74 15.75 1,472,438 -1.53(-8.85%)
Oct 08, 2008 17.50 18.45 17.07 17.28 1,189,471 -0.71(-3.95%)
Oct 07, 2008 19.63 19.89 17.89 17.99 1,416,523 -1.56(-7.98%)
Oct 06, 2008 19.25 19.55 17.50 19.55 1,631,730 +0.15(+0.77%)
Oct 03, 2008 21.53 21.70 19.40 19.40 1,430,697 -1.60(-7.62%)
Oct 02, 2008 22.04 22.17 21.00 21.00 1,161,577 -1.45(-6.46%)
Oct 01, 2008 22.57 23.08 21.91 22.45 1,670,911 -0.62(-2.69%)
Sep 30, 2008 21.68 24.10 21.49 23.07 1,286,563 +1.70(+7.96%)
Sep 29, 2008 22.99 23.13 20.28 21.37 1,422,711 -2.11(-8.99%)
Sep 26, 2008 22.29 23.84 21.82 23.48 0 +0.60(+2.62%)
Sep 25, 2008 22.64 22.99 22.34 22.88 748,152 +0.51(+2.28%)
Sep 24, 2008 23.07 23.11 22.08 22.37 1,102,465 -0.33(-1.45%)
Sep 23, 2008 21.80 24.10 21.80 22.70 1,551,073 +0.75(+3.42%)
Sep 22, 2008 24.10 24.23 21.33 21.95 1,435,841 -2.05(-8.54%)
Sep 19, 2008 23.75 24.73 21.99 24.00 0 +0.27(+1.14%)
Sep 18, 2008 21.42 23.73 20.00 23.73 2,545,654 +2.82(+13.49%)
Sep 17, 2008 21.83 22.27 20.82 20.91 1,344,676 -1.15(-5.21%)
Sep 16, 2008 21.64 22.28 21.20 22.06 2,170,182 +0.28(+1.29%)
Sep 15, 2008 23.14 23.41 21.78 21.78 1,519,678 -2.08(-8.72%)
Sep 12, 2008 23.34 24.02 23.01 23.86 623,318 +0.21(+0.89%)
Sep 11, 2008 23.06 23.71 22.82 23.65 618,920 +0.25(+1.07%)
Sep 10, 2008 23.26 23.77 22.80 23.40 625,710 +0.23(+0.99%)
Sep 09, 2008 24.20 24.30 22.90 23.17 1,661,333 -1.15(-4.73%)
Sep 08, 2008 24.25 24.50 23.81 24.32 1,393,277 +0.78(+3.31%)
Sep 05, 2008 23.48 23.66 23.17 23.54 0 -0.11(-0.47%)
Sep 04, 2008 24.06 24.21 23.53 23.65 716,449 -0.61(-2.51%)
Sep 03, 2008 23.68 24.34 23.40 24.26 1,447,997 +0.76(+3.23%)
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.