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

Douglas Emmett (NY: DEI )

13.37 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 10.20 10.28 10.000 10.21 7,717 +0.11(+1.07%)
Aug 30, 2010 10.16 10.21 10.09 10.10 2,969,761 -0.09(-0.87%)
Aug 27, 2010 10.20 10.32 9.974 10.19 5,004,091 +0.06(+0.63%)
Aug 26, 2010 10.32 10.39 10.07 10.13 2,590 -0.11(-1.06%)
Aug 25, 2010 9.892 10.27 9.892 10.23 2,788,206 +0.23(+2.35%)
Aug 24, 2010 9.841 10.11 9.809 10.000 256 -0.01(-0.13%)
Aug 23, 2010 10.05 10.13 10.000 10.01 1,750,832 -0.02(-0.19%)
Aug 20, 2010 9.904 10.06 9.828 10.03 2,135,726 +0.10(+0.96%)
Aug 19, 2010 10.05 10.06 9.873 9.936 256 -0.16(-1.57%)
Aug 18, 2010 10.08 10.16 9.942 10.09 1,429,547 +0.04(+0.44%)
Aug 17, 2010 9.854 10.13 9.834 10.05 1,110 +0.28(+2.86%)
Aug 16, 2010 9.727 9.923 9.695 9.771 1,265,280 -0.03(-0.26%)
Aug 13, 2010 9.796 9.961 9.790 9.796 1,557,698 -0.05(-0.52%)
Aug 12, 2010 9.834 10.03 9.809 9.847 2,129,104 -0.15(-1.46%)
Aug 11, 2010 10.11 10.20 9.898 9.993 3,135,574 -0.33(-3.20%)
Aug 10, 2010 10.42 10.46 10.23 10.32 2,139,561 -0.27(-2.52%)
Aug 09, 2010 10.38 10.61 10.29 10.59 1,642,355 +0.19(+1.83%)
Aug 06, 2010 10.40 10.42 10.15 10.40 1,638,860 +0.01(+0.06%)
Aug 05, 2010 10.39 10.53 10.34 10.39 1,626,422 -0.09(-0.85%)
Aug 04, 2010 10.60 10.60 10.17 10.48 214 +0.13(+1.23%)
Aug 03, 2010 10.41 10.48 10.27 10.36 3,701 -0.11(-1.09%)
Aug 02, 2010 10.26 10.55 10.19 10.47 2,510,724 +0.43(+4.30%)
Jul 30, 2010 10.04 10.17 9.822 10.04 2,333,155 +0.04(+0.38%)
Jul 29, 2010 10.02 10.10 9.860 10.000 2,341,266 +0.03(+0.32%)
Jul 28, 2010 9.968 10.12 9.847 9.968 3,039 -0.04(-0.38%)
Jul 27, 2010 10.01 10.12 9.892 10.01 7,165 +0.00(+0.00%)
Jul 26, 2010 9.746 10.02 9.561 10.01 1,443,575 +0.30(+3.07%)
Jul 23, 2010 9.631 9.707 9.422 9.707 2,468,397 +0.06(+0.59%)
Jul 22, 2010 9.269 9.695 9.257 9.650 22,366 +0.50(+5.48%)
Jul 21, 2010 9.304 9.346 9.111 9.149 4,142,926 -0.06(-0.69%)
Jul 20, 2010 8.920 9.225 8.815 9.212 75,123 +0.14(+1.54%)
Jul 19, 2010 8.958 9.111 8.787 9.073 1,695,895 +0.14(+1.56%)
Jul 16, 2010 8.933 9.238 8.882 8.933 2,553,432 -0.39(-4.16%)
Jul 15, 2010 9.396 9.447 9.155 9.320 1,665,079 -0.10(-1.01%)
Jul 14, 2010 9.600 9.600 9.276 9.415 19,597 -0.11(-1.13%)
Jul 13, 2010 9.447 9.574 9.358 9.523 1,604,472 +0.23(+2.46%)
Jul 12, 2010 9.250 9.298 9.066 9.295 2,188,250 +0.05(+0.55%)
Jul 09, 2010 9.244 9.244 8.946 9.244 2,256,027 +0.27(+3.04%)
Jul 08, 2010 9.104 9.193 8.800 8.971 21,131 -0.02(-0.21%)
Jul 07, 2010 8.393 8.990 8.393 8.990 23,438 +0.57(+6.71%)
Jul 06, 2010 8.425 8.933 8.317 8.425 1,606 -0.25(-2.93%)
Jul 02, 2010 8.679 8.965 8.615 8.679 2,118,988 -0.19(-2.15%)
Jul 01, 2010 8.888 9.003 8.666 8.869 5,670 -0.16(-1.76%)
Jun 30, 2010 9.244 9.377 8.958 9.028 17,607 -0.20(-2.20%)
Jun 29, 2010 9.231 9.454 9.161 9.231 22,299 -0.50(-5.15%)
Jun 25, 2010 9.733 9.802 9.348 9.733 3,520,137 +0.33(+3.56%)
Jun 24, 2010 9.424 9.550 9.320 9.399 4,909,702 -0.13(-1.32%)
Jun 23, 2010 9.468 9.645 9.361 9.525 2,525,978 +0.03(+0.33%)
Jun 22, 2010 10.14 10.21 9.449 9.493 92,281 -0.61(-6.00%)
Jun 21, 2010 10.22 10.38 10.04 10.10 2,307,998 +0.01(+0.12%)
Jun 18, 2010 10.09 10.16 10.02 10.09 1,528,591 +0.01(+0.06%)
Jun 17, 2010 10.09 10.13 9.910 10.08 1,895,214 -0.09(-0.87%)
Jun 16, 2010 10.28 10.35 10.09 10.17 1,368,784 -0.18(-1.71%)
Jun 15, 2010 10.19 10.36 10.09 10.34 1,279,786 +0.25(+2.44%)
Jun 14, 2010 10.19 10.32 9.992 10.10 2,250,361 +0.03(+0.25%)
Jun 11, 2010 9.752 10.07 9.701 10.07 1,752,368 +0.17(+1.72%)
Jun 10, 2010 9.619 9.910 9.525 9.903 2,448,495 +0.49(+5.23%)
Jun 09, 2010 9.354 9.619 9.291 9.411 2,543,611 +0.15(+1.63%)
Jun 08, 2010 9.140 9.304 8.900 9.260 3,714,675 +0.12(+1.31%)
Jun 07, 2010 9.304 9.443 9.127 9.140 2,713,095 -0.09(-0.96%)
Jun 04, 2010 9.228 9.651 9.165 9.228 4,205,425 -0.59(-5.98%)
Jun 03, 2010 9.714 9.859 9.619 9.815 2,370,234 +0.15(+1.50%)
Jun 02, 2010 9.569 9.670 9.402 9.670 4,453,001 +0.15(+1.59%)
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.