Skip to main content

Douglas Emmett (NY: DEI )

17.01 +0.21 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.70 12.81 12.64 12.75 2,136,800 +0.08(+0.61%)
Jun 29, 2011 12.59 12.73 12.52 12.67 1,554,128 +0.16(+1.28%)
Jun 28, 2011 12.46 12.60 12.32 12.51 1,985,956 +0.16(+1.30%)
Jun 27, 2011 12.39 12.45 12.27 12.35 1,753,477 -0.04(-0.36%)
Jun 24, 2011 12.43 12.48 12.30 12.39 2,140,852 -0.04(-0.31%)
Jun 23, 2011 12.51 12.53 12.25 12.43 2,693,612 -0.26(-2.06%)
Jun 22, 2011 12.70 12.86 12.62 12.69 2,395,013 -0.03(-0.25%)
Jun 21, 2011 12.73 12.74 12.62 12.72 1,623,315 +0.11(+0.86%)
Jun 20, 2011 12.57 12.63 12.54 12.62 1,055,736 +0.18(+1.48%)
Jun 17, 2011 12.54 12.58 12.38 12.43 3,001,988 +0.03(+0.26%)
Jun 16, 2011 12.30 12.44 12.11 12.40 2,920,748 +0.11(+0.88%)
Jun 15, 2011 12.51 12.59 12.16 12.29 2,178,113 -0.36(-2.87%)
Jun 14, 2011 12.54 12.76 12.49 12.65 2,580,519 +0.22(+1.79%)
Jun 13, 2011 12.44 12.55 12.28 12.43 2,455,010 +0.00(+0.00%)
Jun 10, 2011 12.65 12.73 12.33 12.43 2,352,957 -0.31(-2.40%)
Jun 09, 2011 12.92 12.92 12.61 12.74 2,068,602 -0.14(-1.09%)
Jun 08, 2011 12.98 13.09 12.85 12.88 1,849,616 -0.14(-1.08%)
Jun 07, 2011 12.93 13.11 12.84 13.02 2,128,522 +0.13(+1.04%)
Jun 06, 2011 13.02 13.07 12.86 12.88 1,631,960 -0.18(-1.41%)
Jun 03, 2011 12.90 13.14 12.87 13.07 1,533,852 +0.38(+3.01%)
May 24, 2011 12.66 12.78 12.58 12.69 1,234,550 +0.07(+0.55%)
May 23, 2011 12.66 12.73 12.60 12.62 3,153,861 -0.24(-1.88%)
May 20, 2011 13.04 13.11 12.79 12.86 1,294,083 -0.24(-1.80%)
May 19, 2011 13.00 13.16 12.97 13.09 1,811,425 +0.11(+0.83%)
May 18, 2011 12.79 13.00 12.78 12.99 1,629,590 +0.20(+1.54%)
May 17, 2011 12.76 12.87 12.65 12.79 1,595,579 -0.03(-0.20%)
May 16, 2011 12.67 12.97 12.65 12.81 2,108,732 +0.06(+0.45%)
May 13, 2011 12.71 12.81 12.62 12.76 2,642,590 +0.01(+0.05%)
May 12, 2011 12.64 12.76 12.52 12.75 2,189,815 +0.04(+0.35%)
May 11, 2011 12.82 12.86 12.60 12.71 2,967,334 -0.18(-1.38%)
May 10, 2011 12.69 12.89 12.66 12.88 3,169,893 +0.27(+2.12%)
May 09, 2011 12.59 12.67 12.55 12.62 1,808,110 +0.03(+0.20%)
May 06, 2011 12.86 12.89 12.57 12.59 3,745,599 -0.11(-0.85%)
May 05, 2011 12.79 12.93 12.63 12.70 4,709,886 -0.16(-1.24%)
May 04, 2011 12.97 13.09 12.74 12.86 2,961,607 -0.15(-1.17%)
May 03, 2011 13.04 13.30 12.81 13.01 2,860,938 -0.08(-0.58%)
May 02, 2011 13.11 13.13 13.09 13.09 2,004,379 -0.16(-1.20%)
Apr 29, 2011 13.24 13.35 13.06 13.25 2,294,182 +0.03(+0.24%)
Apr 28, 2011 13.00 13.28 12.93 13.21 2,125,327 +0.23(+1.76%)
Apr 27, 2011 12.88 13.04 12.85 12.99 2,351,406 +0.14(+1.09%)
Apr 26, 2011 12.73 12.92 12.64 12.85 1,922,816 +0.13(+1.00%)
Apr 25, 2011 12.71 12.79 12.67 12.72 1,364,188 -0.01(-0.10%)
Apr 21, 2011 12.62 12.77 12.42 12.73 2,585,766 +0.13(+1.01%)
Apr 20, 2011 12.45 12.66 12.35 12.60 2,553,402 +0.27(+2.22%)
Apr 19, 2011 12.09 12.33 12.08 12.33 1,748,599 +0.27(+2.22%)
Apr 18, 2011 12.21 12.21 12.02 12.06 1,629,912 -0.25(-2.07%)
Apr 15, 2011 12.07 12.32 12.02 12.32 1,684,292 +0.23(+1.90%)
Apr 14, 2011 11.89 12.10 11.85 12.09 1,555,165 +0.13(+1.12%)
Apr 13, 2011 12.00 12.06 11.88 11.95 2,203,533 -0.02(-0.16%)
Apr 12, 2011 11.94 12.05 11.92 11.97 2,058,240 -0.01(-0.11%)
Apr 11, 2011 11.94 12.16 11.90 11.99 1,925,311 +0.01(+0.11%)
Apr 08, 2011 12.06 12.12 11.81 11.97 2,301,191 +0.05(+0.43%)
Apr 07, 2011 12.13 12.15 11.88 11.92 2,154,885 -0.24(-1.94%)
Apr 06, 2011 12.22 12.25 12.16 12.16 2,224,538 +0.00(+0.00%)
Apr 05, 2011 12.09 12.18 12.05 12.16 2,555,749 +0.06(+0.47%)
Apr 04, 2011 12.03 12.31 12.03 12.10 3,243,633 +0.13(+1.12%)
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.