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

Douglas Emmett (NY: DEI )

17.23 -0.26 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 10.05 10.13 9.857 10.06 7,829 +0.11(+1.07%)
Aug 30, 2010 10.01 10.06 9.950 9.957 3,012,834 -0.09(-0.87%)
Aug 27, 2010 10.06 10.18 9.832 10.04 5,076,669 +0.06(+0.63%)
Aug 26, 2010 10.18 10.24 9.925 9.982 2,628 -0.11(-1.05%)
Aug 25, 2010 9.750 10.13 9.750 10.09 2,828,645 +0.23(+2.35%)
Aug 24, 2010 9.700 9.963 9.669 9.857 260 -0.01(-0.13%)
Aug 23, 2010 9.907 9.988 9.857 9.869 1,776,226 -0.02(-0.19%)
Aug 20, 2010 9.763 9.919 9.688 9.888 2,166,702 +0.09(+0.96%)
Aug 19, 2010 9.907 9.919 9.731 9.794 260 -0.16(-1.57%)
Aug 18, 2010 9.932 10.01 9.800 9.950 1,450,281 +0.04(+0.44%)
Aug 17, 2010 9.713 9.982 9.694 9.907 1,126 +0.28(+2.86%)
Aug 16, 2010 9.587 9.781 9.556 9.631 1,283,631 -0.03(-0.26%)
Aug 13, 2010 9.656 9.819 9.650 9.656 1,580,291 -0.05(-0.52%)
Aug 12, 2010 9.694 9.891 9.669 9.706 2,159,984 -0.14(-1.46%)
Aug 11, 2010 9.963 10.05 9.756 9.850 3,181,051 -0.33(-3.20%)
Aug 10, 2010 10.27 10.31 10.09 10.18 2,170,593 -0.26(-2.52%)
Aug 09, 2010 10.23 10.46 10.14 10.44 1,666,176 +0.19(+1.83%)
Aug 06, 2010 10.25 10.27 10.01 10.25 1,662,630 +0.01(+0.06%)
Aug 05, 2010 10.24 10.38 10.19 10.24 1,650,011 -0.09(-0.85%)
Aug 04, 2010 10.45 10.45 10.03 10.33 217 +0.13(+1.23%)
Aug 03, 2010 10.26 10.33 10.13 10.21 3,755 -0.11(-1.09%)
Aug 02, 2010 10.11 10.40 10.04 10.32 2,547,139 +0.43(+4.30%)
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%)
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.