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

Douglas Emmett (NY: DEI )

17.53 +0.20 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 30, 2010 9.894 10.03 9.681 9.894 2,366,995 +0.04(+0.38%)
Jul 29, 2010 9.882 9.957 9.719 9.857 2,375,224 +0.03(+0.32%)
Jul 28, 2010 9.825 9.975 9.706 9.825 3,083 -0.04(-0.38%)
Jul 27, 2010 9.863 9.975 9.750 9.863 7,268 +0.00(+0.00%)
Jul 26, 2010 9.606 9.882 9.425 9.863 1,464,512 +0.29(+3.07%)
Jul 23, 2010 9.494 9.569 9.287 9.569 2,504,198 +0.06(+0.59%)
Jul 22, 2010 9.137 9.556 9.124 9.512 22,690 +0.49(+5.48%)
Jul 21, 2010 9.171 9.212 8.980 9.018 4,203,015 -0.06(-0.69%)
Jul 20, 2010 8.793 9.093 8.689 9.081 76,212 +0.14(+1.54%)
Jul 19, 2010 8.830 8.980 8.661 8.943 1,720,492 +0.14(+1.56%)
Jul 16, 2010 8.805 9.106 8.755 8.805 2,590,466 -0.38(-4.16%)
Jul 15, 2010 9.262 9.312 9.024 9.187 1,689,229 -0.09(-1.01%)
Jul 14, 2010 9.462 9.462 9.143 9.281 19,881 -0.11(-1.13%)
Jul 13, 2010 9.312 9.437 9.225 9.387 1,627,742 +0.23(+2.46%)
Jul 12, 2010 9.118 9.165 8.937 9.162 2,219,988 +0.05(+0.55%)
Jul 09, 2010 9.112 9.112 8.818 9.112 2,288,748 +0.27(+3.04%)
Jul 08, 2010 8.974 9.062 8.674 8.843 21,437 -0.02(-0.21%)
Jul 07, 2010 8.273 8.862 8.273 8.862 23,778 +0.56(+6.71%)
Jul 06, 2010 8.305 8.805 8.198 8.305 1,629 -0.25(-2.93%)
Jul 02, 2010 8.555 8.837 8.492 8.555 2,149,721 -0.19(-2.15%)
Jul 01, 2010 8.761 8.874 8.542 8.743 5,752 -0.16(-1.76%)
Jun 30, 2010 9.112 9.243 8.830 8.899 17,863 -0.20(-2.20%)
Jun 29, 2010 9.099 9.318 9.031 9.099 22,623 -0.49(-5.15%)
Jun 25, 2010 9.594 9.662 9.214 9.594 3,571,193 +0.33(+3.56%)
Jun 24, 2010 9.289 9.413 9.186 9.264 4,980,912 -0.12(-1.32%)
Jun 23, 2010 9.333 9.507 9.227 9.389 2,562,615 +0.03(+0.33%)
Jun 22, 2010 9.998 10.07 9.314 9.357 93,619 -0.60(-6.00%)
Jun 21, 2010 10.08 10.23 9.892 9.954 2,341,473 +0.01(+0.13%)
Jun 18, 2010 9.942 10.02 9.880 9.942 1,550,762 +0.01(+0.06%)
Jun 17, 2010 9.942 9.985 9.768 9.936 1,922,701 -0.09(-0.87%)
Jun 16, 2010 10.13 10.20 9.942 10.02 1,388,636 -0.17(-1.71%)
Jun 15, 2010 10.05 10.22 9.948 10.20 1,298,347 +0.24(+2.44%)
Jun 14, 2010 10.05 10.17 9.849 9.954 2,283,000 +0.02(+0.25%)
Jun 11, 2010 9.612 9.930 9.563 9.930 1,777,784 +0.17(+1.72%)
Jun 10, 2010 9.482 9.768 9.389 9.762 2,484,007 +0.48(+5.23%)
Jun 09, 2010 9.221 9.482 9.159 9.277 2,580,503 +0.15(+1.63%)
Jun 08, 2010 9.009 9.171 8.773 9.127 3,768,552 +0.12(+1.31%)
Jun 07, 2010 9.171 9.308 8.997 9.009 2,752,445 -0.09(-0.96%)
Jun 04, 2010 9.096 9.513 9.034 9.096 4,266,420 -0.58(-5.98%)
Jun 03, 2010 9.575 9.718 9.482 9.675 2,404,611 +0.14(+1.50%)
Jun 02, 2010 9.432 9.532 9.267 9.532 4,517,586 +0.15(+1.59%)
Jun 01, 2010 9.556 9.656 9.357 9.382 2,704,829 -0.24(-2.52%)
May 28, 2010 9.625 9.895 9.563 9.625 2,821,633 -0.21(-2.09%)
May 27, 2010 9.457 9.849 9.354 9.830 3,057,065 +0.62(+6.68%)
May 26, 2010 9.177 9.395 9.115 9.214 4,614,217 +0.13(+1.44%)
May 25, 2010 8.723 9.121 8.711 9.084 3,163,088 +0.01(+0.07%)
May 24, 2010 9.171 9.308 9.053 9.078 3,378,493 -0.15(-1.62%)
May 21, 2010 9.003 9.376 8.904 9.227 5,203,374 +0.07(+0.82%)
May 20, 2010 9.233 9.426 9.127 9.152 5,103 -0.57(-5.82%)
May 19, 2010 9.861 10.04 9.550 9.718 2,345,195 -0.20(-2.01%)
May 18, 2010 10.36 10.43 9.898 9.917 3,118,465 -0.29(-2.86%)
May 17, 2010 10.14 10.32 9.811 10.21 3,088,559 -0.02(-0.18%)
May 14, 2010 10.23 10.56 10.07 10.23 2,198,216 -0.42(-3.91%)
May 13, 2010 10.61 10.68 10.51 10.64 1,994,713 +0.05(+0.47%)
May 12, 2010 10.37 10.64 10.31 10.59 1,744,296 +0.24(+2.28%)
May 11, 2010 10.38 10.43 10.25 10.36 2,029,154 +0.05(+0.48%)
May 10, 2010 10.25 10.37 10.23 10.31 4,392,203 +0.59(+6.08%)
May 07, 2010 9.979 10.20 9.600 9.718 4,307,325 -0.18(-1.81%)
May 06, 2010 9.911 10.28 9.339 9.897 2,090 -0.13(-1.26%)
May 05, 2010 10.15 10.46 10.02 10.02 5,142,297 -0.28(-2.71%)
May 04, 2010 10.52 10.52 10.20 10.30 6,285,302 -0.40(-3.72%)
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.