Skip to main content

Douglas Emmett (NY: DEI )

13.31 +0.21 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.98 16.53 15.98 16.09 489,019 -0.43(-2.62%)
Apr 27, 2007 16.68 16.72 16.41 16.53 1,730,266 -0.17(-1.00%)
Apr 26, 2007 16.54 16.69 16.36 16.69 504,721 +0.23(+1.39%)
Apr 25, 2007 16.57 16.62 16.33 16.46 829,763 -0.04(-0.22%)
Apr 24, 2007 16.68 16.68 16.41 16.50 852,587 -0.18(-1.07%)
Apr 23, 2007 16.51 16.81 16.45 16.68 790,428 +0.17(+1.05%)
Apr 20, 2007 16.38 16.67 16.35 16.51 1,104,301 +0.13(+0.79%)
Apr 19, 2007 16.43 16.54 16.32 16.38 564,614 -0.02(-0.11%)
Apr 18, 2007 16.35 16.49 16.34 16.40 944,208 -0.04(-0.26%)
Apr 17, 2007 16.35 16.62 16.31 16.44 1,286,570 +0.14(+0.83%)
Apr 16, 2007 16.24 16.43 16.22 16.30 1,171,478 +0.04(+0.23%)
Apr 13, 2007 16.09 16.34 16.04 16.27 1,186,533 +0.22(+1.39%)
Apr 12, 2007 15.71 16.31 15.71 16.04 962,500 -0.22(-1.33%)
Apr 11, 2007 15.98 16.62 15.98 16.26 812,119 -0.27(-1.61%)
Apr 10, 2007 16.40 16.54 16.36 16.53 601,036 +0.16(+0.98%)
Apr 09, 2007 16.20 16.38 16.17 16.36 886,257 +0.17(+1.03%)
Apr 05, 2007 16.00 16.30 16.00 16.20 889,656 +0.12(+0.77%)
Apr 04, 2007 16.03 16.11 15.94 16.07 654,130 +0.12(+0.77%)
Apr 03, 2007 16.09 16.10 15.70 15.95 1,169,050 -0.11(-0.65%)
Apr 02, 2007 15.77 16.10 15.70 16.06 433,659 +0.28(+1.80%)
Mar 30, 2007 15.51 15.77 15.38 15.77 1,661,955 +0.27(+1.71%)
Mar 29, 2007 15.44 15.60 15.36 15.51 457,292 +0.07(+0.44%)
Mar 28, 2007 15.67 15.67 15.02 15.44 1,239,141 -0.29(-1.85%)
Mar 27, 2007 16.11 16.12 15.69 15.73 512,006 -0.32(-2.00%)
Mar 26, 2007 16.06 16.19 15.92 16.05 1,271,516 -0.01(-0.08%)
Mar 23, 2007 16.20 16.20 15.97 16.06 1,710,841 -0.07(-0.46%)
Mar 22, 2007 16.33 16.56 16.12 16.14 360,816 -0.19(-1.17%)
Mar 21, 2007 16.20 16.51 16.11 16.33 1,142,017 +0.17(+1.03%)
Mar 20, 2007 16.36 16.36 16.07 16.16 1,777,695 -0.27(-1.65%)
Mar 19, 2007 16.49 16.66 16.28 16.43 532,402 +0.01(+0.08%)
Mar 16, 2007 16.51 16.57 16.32 16.42 254,950 -0.09(-0.52%)
Mar 15, 2007 16.67 16.68 16.32 16.51 2,998,545 -0.11(-0.67%)
Mar 14, 2007 16.53 16.74 16.46 16.62 1,598,339 -0.06(-0.37%)
Mar 13, 2007 16.91 16.99 16.60 16.68 925,269 -0.23(-1.35%)
Mar 12, 2007 16.85 16.95 16.83 16.91 316,948 +0.00(+0.00%)
Mar 09, 2007 16.53 16.99 16.53 16.91 1,433,390 +0.34(+2.05%)
Mar 08, 2007 16.43 16.75 16.43 16.57 1,339,665 +0.25(+1.51%)
Mar 07, 2007 16.59 16.62 16.30 16.32 557,168 -0.22(-1.34%)
Mar 06, 2007 16.38 16.78 16.38 16.54 1,369,612 +0.17(+1.02%)
Mar 05, 2007 16.93 16.94 16.29 16.38 893,865 -0.62(-3.67%)
Mar 02, 2007 17.19 17.20 16.91 17.00 1,439,217 -0.12(-0.69%)
Mar 01, 2007 16.90 17.36 13.69 17.12 1,641,653 +0.01(+0.04%)
Feb 28, 2007 17.03 17.14 16.86 17.11 937,895 +0.06(+0.33%)
Feb 27, 2007 17.30 17.30 16.71 17.06 1,457,671 -0.33(-1.92%)
Feb 26, 2007 17.45 17.45 17.23 17.39 640,857 -0.01(-0.07%)
Feb 23, 2007 17.56 17.59 17.28 17.40 1,127,934 -0.15(-0.88%)
Feb 22, 2007 17.82 17.83 17.48 17.56 366,643 -0.20(-1.15%)
Feb 21, 2007 18.08 18.09 17.71 17.76 1,404,414 -0.17(-0.96%)
Feb 20, 2007 17.33 18.04 17.33 17.93 570,604 +0.44(+2.54%)
Feb 16, 2007 17.42 17.52 17.32 17.49 401,608 +0.04(+0.21%)
Feb 15, 2007 17.18 17.63 17.06 17.45 1,714,564 +0.30(+1.77%)
Feb 14, 2007 17.36 17.36 17.09 17.15 602,180 -0.17(-0.96%)
Feb 13, 2007 17.24 17.38 17.00 17.32 1,119,323 +0.11(+0.65%)
Feb 12, 2007 17.58 17.58 16.68 17.20 1,099,252 -0.40(-2.28%)
Feb 09, 2007 17.92 17.92 17.40 17.61 472,185 -0.32(-1.76%)
Feb 08, 2007 17.74 17.93 17.69 17.92 483,840 +0.15(+0.87%)
Feb 07, 2007 17.71 18.01 17.71 17.77 524,146 -0.02(-0.10%)
Feb 06, 2007 17.68 17.80 17.61 17.79 1,607,080 +0.06(+0.31%)
Feb 05, 2007 17.79 17.79 17.58 17.73 865,699 -0.06(-0.35%)
Feb 02, 2007 17.35 17.90 17.32 17.79 1,760,374 +0.66(+3.86%)
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.