Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douglas Emmett (NY: DEI )

13.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.17 11.23 10.56 10.56 2,304,299 -0.64(-5.69%)
Apr 29, 2010 10.87 11.22 10.87 11.20 1,758,885 +0.45(+4.23%)
Apr 28, 2010 10.87 10.97 10.70 10.74 1,714,728 +0.00(+0.00%)
Apr 27, 2010 11.08 11.20 10.74 10.74 3,156,697 -0.41(-3.68%)
Apr 26, 2010 10.93 11.25 10.88 11.15 1,620,028 +0.20(+1.84%)
Apr 23, 2010 10.80 11.01 10.63 10.95 1,868,215 +0.20(+1.82%)
Apr 22, 2010 10.57 10.81 10.50 10.75 1,428,046 +0.09(+0.83%)
Apr 21, 2010 10.40 10.73 10.34 10.67 1,768,865 +0.22(+2.11%)
Apr 20, 2010 10.28 10.46 10.22 10.45 1,953,351 +0.18(+1.78%)
Apr 19, 2010 10.14 10.32 10.07 10.26 2,140,555 +0.04(+0.43%)
Apr 16, 2010 10.47 10.55 10.22 10.22 2,449,468 -0.25(-2.41%)
Apr 15, 2010 10.71 10.76 10.47 10.47 2,892,011 -0.24(-2.24%)
Apr 14, 2010 10.92 10.93 10.62 10.71 2,454,623 -0.13(-1.22%)
Apr 13, 2010 10.62 10.91 10.58 10.84 2,133,979 +0.22(+2.08%)
Apr 12, 2010 10.55 10.81 10.48 10.62 3,785,534 +0.12(+1.14%)
Apr 09, 2010 10.37 10.54 10.33 10.50 2,234,251 +0.33(+3.22%)
Apr 08, 2010 10.12 10.22 10.07 10.17 2,093,152 +0.06(+0.56%)
Apr 07, 2010 10.31 10.39 10.07 10.12 3,121,669 -0.23(-2.19%)
Apr 06, 2010 9.966 10.34 9.910 10.34 2,384,112 +0.33(+3.34%)
Apr 05, 2010 9.821 10.05 9.790 10.01 1,659,075 +0.25(+2.59%)
Apr 01, 2010 9.758 9.758 9.758 9.758 1,901,939 +0.06(+0.65%)
Mar 31, 2010 9.802 9.802 9.651 9.695 3,543,314 -0.11(-1.09%)
Mar 30, 2010 9.752 9.891 9.682 9.802 2,275,513 +0.08(+0.84%)
Mar 29, 2010 9.840 9.840 9.626 9.720 3,178,662 -0.04(-0.39%)
Mar 26, 2010 9.840 9.877 9.683 9.758 1,662,411 -0.01(-0.06%)
Mar 25, 2010 9.789 9.921 9.702 9.764 2,461,922 +0.04(+0.39%)
Mar 24, 2010 9.677 9.846 9.652 9.727 2,482,460 +0.00(+0.00%)
Mar 23, 2010 9.752 9.796 9.614 9.727 3,441,434 -0.08(-0.83%)
Mar 22, 2010 9.714 9.840 9.670 9.808 2,428,735 +0.02(+0.19%)
Mar 19, 2010 9.996 10.07 9.777 9.789 2,638,045 -0.21(-2.13%)
Mar 18, 2010 10.05 10.17 9.971 10.00 1,901,693 -0.07(-0.69%)
Mar 17, 2010 9.902 10.12 9.840 10.07 1,893,299 +0.22(+2.23%)
Mar 16, 2010 9.652 9.909 9.633 9.852 1,843,125 +0.20(+2.08%)
Mar 15, 2010 9.539 9.658 9.533 9.652 1,807,205 -0.06(-0.65%)
Mar 12, 2010 9.752 9.796 9.627 9.714 1,579,956 +0.06(+0.65%)
Mar 11, 2010 9.376 9.664 9.313 9.652 2,370,675 +0.23(+2.39%)
Mar 10, 2010 9.395 9.501 9.351 9.426 2,268,951 +0.02(+0.20%)
Mar 09, 2010 9.332 9.652 9.276 9.407 3,196,538 +0.06(+0.67%)
Mar 08, 2010 9.207 9.426 9.138 9.344 2,387,128 +0.16(+1.77%)
Mar 05, 2010 9.000 9.232 8.931 9.182 1,932,622 +0.26(+2.88%)
Mar 04, 2010 8.862 8.937 8.812 8.925 1,314,263 +0.06(+0.71%)
Mar 03, 2010 8.724 8.918 8.705 8.862 1,472,751 +0.16(+1.87%)
Mar 02, 2010 8.849 8.893 8.668 8.699 2,369,925 -0.11(-1.21%)
Mar 01, 2010 8.818 8.849 8.711 8.806 1,557,769 -0.03(-0.28%)
Feb 26, 2010 8.755 8.912 8.718 8.831 1,835,881 +0.08(+0.86%)
Feb 25, 2010 8.611 8.755 8.536 8.755 1,304,518 +0.02(+0.22%)
Feb 24, 2010 8.643 8.743 8.567 8.737 1,859,335 +0.10(+1.16%)
Feb 23, 2010 8.730 8.799 8.624 8.636 2,251,573 -0.09(-1.08%)
Feb 22, 2010 8.780 8.780 8.624 8.730 2,490,741 +0.04(+0.51%)
Feb 19, 2010 8.630 8.774 8.624 8.686 1,214,011 -0.04(-0.43%)
Feb 18, 2010 8.586 8.737 8.549 8.724 1,214,704 +0.11(+1.31%)
Feb 17, 2010 8.586 8.661 8.530 8.611 1,433,358 +0.07(+0.81%)
Feb 16, 2010 8.386 8.586 8.386 8.542 2,354,443 +0.21(+2.48%)
Feb 12, 2010 8.091 8.335 8.335 8.335 1,873,386 +0.13(+1.60%)
Feb 11, 2010 8.210 8.248 8.110 8.204 4,097,167 +0.00(+0.00%)
Feb 10, 2010 8.323 8.467 8.010 8.204 4,666,306 +0.06(+0.69%)
Feb 09, 2010 8.448 8.448 8.116 8.147 3,278,471 -0.16(-1.89%)
Feb 08, 2010 8.555 8.730 8.304 8.304 3,258,483 -0.25(-2.93%)
Feb 05, 2010 8.392 8.567 8.235 8.555 2,783,308 +0.16(+1.94%)
Feb 04, 2010 8.699 8.730 8.329 8.392 2,809,610 -0.41(-4.70%)
Feb 03, 2010 8.868 8.906 8.730 8.806 1,403,260 -0.11(-1.20%)
Feb 02, 2010 8.711 8.931 8.643 8.912 2,132,076 +0.19(+2.19%)
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.