Skip to main content

Douglas Emmett (NY: DEI )

17.49 +0.48 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.94 14.21 13.80 13.81 1,314,116 -0.17(-1.21%)
Apr 29, 2008 13.99 14.07 13.82 13.97 1,135,966 +0.01(+0.04%)
Apr 28, 2008 13.80 13.97 13.58 13.97 1,637,933 +0.15(+1.05%)
Apr 25, 2008 13.83 13.92 13.63 13.82 2,332,964 -0.01(-0.04%)
Apr 24, 2008 13.58 13.89 13.54 13.83 1,774,767 +0.25(+1.84%)
Apr 23, 2008 13.61 13.74 13.54 13.58 716,199 +0.04(+0.30%)
Apr 22, 2008 13.53 13.67 13.43 13.54 1,118,907 -0.03(-0.21%)
Apr 21, 2008 13.64 13.76 13.51 13.57 1,782,651 -0.14(-1.02%)
Apr 18, 2008 13.79 13.93 13.65 13.71 1,228,853 +0.11(+0.81%)
Apr 17, 2008 13.53 13.69 13.45 13.60 2,574,656 +0.00(+0.00%)
Apr 16, 2008 13.65 13.68 13.44 13.60 1,778,696 +0.13(+0.95%)
Apr 15, 2008 13.49 13.54 13.19 13.47 1,379,820 +0.12(+0.87%)
Apr 14, 2008 13.49 13.61 13.32 13.35 874,154 -0.19(-1.37%)
Apr 11, 2008 13.51 13.69 13.24 13.54 1,625,073 -0.01(-0.09%)
Apr 10, 2008 13.29 13.58 13.17 13.55 1,168,367 +0.24(+1.79%)
Apr 09, 2008 13.53 13.61 13.20 13.31 965,802 -0.16(-1.16%)
Apr 08, 2008 13.46 13.58 13.29 13.47 1,289,095 -0.04(-0.30%)
Apr 07, 2008 13.57 13.64 13.42 13.51 1,581,547 +0.09(+0.69%)
Apr 04, 2008 13.61 13.70 13.40 13.42 1,834,449 -0.26(-1.91%)
Apr 03, 2008 13.36 13.75 13.27 13.68 1,385,870 +0.28(+2.08%)
Apr 02, 2008 13.36 13.43 13.02 13.40 1,677,716 +0.08(+0.61%)
Apr 01, 2008 12.83 13.33 12.72 13.32 2,081,570 +0.50(+3.90%)
Mar 31, 2008 12.70 13.25 12.68 12.82 1,356,086 +0.14(+1.10%)
Mar 28, 2008 12.85 13.00 12.62 12.68 1,240,787 -0.19(-1.49%)
Mar 27, 2008 13.02 13.32 12.82 12.87 1,172,649 -0.13(-1.03%)
Mar 26, 2008 13.06 13.15 12.94 13.00 1,296,475 -0.19(-1.41%)
Mar 25, 2008 13.23 13.36 12.95 13.19 1,593,746 +0.00(+0.00%)
Mar 24, 2008 13.13 13.45 13.07 13.19 1,512,574 +0.12(+0.89%)
Mar 21, 2008 12.52 13.10 12.43 13.07 2,586,807 +0.00(+0.00%)
Mar 20, 2008 12.52 13.10 12.43 13.07 2,586,807 +0.55(+4.41%)
Mar 19, 2008 12.56 13.03 12.42 12.52 1,902,817 +0.04(+0.33%)
Mar 18, 2008 11.87 12.48 11.87 12.48 3,058,272 +0.70(+5.92%)
Mar 17, 2008 11.96 12.25 11.61 11.78 3,293,319 -0.27(-2.27%)
Mar 14, 2008 12.26 12.35 11.92 12.06 1,684,434 -0.13(-1.05%)
Mar 13, 2008 11.92 12.29 11.91 12.18 2,584,277 +0.12(+0.96%)
Mar 12, 2008 12.19 12.23 12.05 12.07 3,737,291 -0.09(-0.76%)
Mar 11, 2008 12.14 12.30 12.00 12.16 1,919,663 +0.23(+1.90%)
Mar 10, 2008 12.06 12.20 11.91 11.93 1,636,159 -0.15(-1.25%)
Mar 07, 2008 11.86 12.20 11.60 12.09 2,047,413 +0.11(+0.92%)
Mar 06, 2008 12.18 12.19 11.96 11.97 2,199,678 -0.20(-1.62%)
Mar 05, 2008 12.27 12.37 12.16 12.17 1,462,000 -0.11(-0.90%)
Mar 04, 2008 12.18 12.39 12.09 12.28 1,319,515 -0.01(-0.05%)
Mar 03, 2008 12.43 12.43 12.14 12.29 2,093,201 -0.02(-0.19%)
Feb 29, 2008 12.06 12.39 11.99 12.31 2,229,578 +0.11(+0.90%)
Feb 28, 2008 12.25 12.47 12.12 12.20 1,090,581 -0.13(-1.08%)
Feb 27, 2008 12.63 12.71 12.28 12.34 753,681 -0.37(-2.88%)
Feb 26, 2008 12.55 12.80 12.38 12.70 1,431,272 +0.05(+0.41%)
Feb 25, 2008 12.25 12.67 12.11 12.65 1,692,502 +0.33(+2.69%)
Feb 22, 2008 12.09 12.32 11.82 12.32 6,645,414 +0.23(+1.87%)
Feb 21, 2008 12.51 12.62 12.09 12.09 2,443,573 -0.30(-2.44%)
Feb 20, 2008 12.25 12.57 12.17 12.39 1,656,729 -0.03(-0.28%)
Feb 19, 2008 12.84 12.91 12.20 12.43 1,879,158 -0.24(-1.88%)
Feb 18, 2008 12.38 12.78 12.06 12.67 0 +0.00(+0.00%)
Feb 15, 2008 12.38 12.78 12.06 12.67 2,008,181 +0.17(+1.40%)
Feb 14, 2008 12.77 12.78 12.42 12.49 1,236,825 -0.17(-1.38%)
Feb 13, 2008 13.21 13.36 12.48 12.67 1,645,699 +0.10(+0.79%)
Feb 12, 2008 12.40 12.63 12.20 12.57 1,334,395 +0.23(+1.88%)
Feb 11, 2008 12.21 12.34 11.97 12.34 1,828,723 +0.04(+0.33%)
Feb 08, 2008 12.67 12.87 12.14 12.29 1,621,678 -0.46(-3.64%)
Feb 07, 2008 12.22 12.79 12.08 12.76 1,419,942 +0.41(+3.34%)
Feb 06, 2008 12.59 12.61 12.25 12.35 1,765,337 -0.26(-2.07%)
Feb 05, 2008 12.96 13.11 12.61 12.61 1,525,400 -0.42(-3.25%)
Feb 04, 2008 13.51 13.51 12.98 13.03 1,802,008 -0.56(-4.10%)
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.