Skip to main content

Douglas Emmett (NY: DEI )

13.87 +0.20 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.71 15.86 15.36 15.51 1,798,074 -0.31(-1.98%)
Jun 28, 2007 15.49 15.97 15.47 15.82 1,395,186 +0.25(+1.61%)
Jun 27, 2007 15.47 15.67 15.12 15.57 3,692,681 +0.00(+0.00%)
Jun 26, 2007 15.78 15.82 15.56 15.57 1,527,142 -0.18(-1.15%)
Jun 25, 2007 16.13 16.29 15.57 15.75 2,169,687 -0.48(-2.97%)
Jun 22, 2007 16.64 16.75 16.13 16.23 4,105,621 -0.46(-2.78%)
Jun 21, 2007 16.67 16.78 16.48 16.70 2,468,861 -0.01(-0.07%)
Jun 20, 2007 17.02 17.04 16.63 16.71 3,286,283 -0.31(-1.80%)
Jun 19, 2007 17.04 17.04 16.83 17.02 1,260,359 +0.04(+0.26%)
Jun 18, 2007 16.91 16.99 16.68 16.97 1,193,025 -0.01(-0.04%)
Jun 15, 2007 16.70 17.00 16.70 16.98 2,119,745 +0.34(+2.03%)
Jun 14, 2007 16.57 16.66 16.42 16.64 1,223,660 +0.01(+0.04%)
Jun 13, 2007 16.23 16.63 16.23 16.63 1,921,413 +0.24(+1.49%)
Jun 12, 2007 16.59 16.80 16.38 16.39 2,217,236 -0.39(-2.35%)
Jun 11, 2007 16.75 16.83 16.58 16.78 1,892,373 -0.02(-0.11%)
Jun 08, 2007 16.37 17.11 16.23 16.80 3,352,181 +0.50(+3.08%)
Jun 07, 2007 16.33 16.38 16.11 16.30 2,980,727 -0.09(-0.57%)
Jun 06, 2007 16.27 16.41 15.98 16.40 2,972,118 +0.04(+0.23%)
Jun 05, 2007 16.52 16.53 16.31 16.36 1,288,760 -0.17(-1.02%)
Jun 04, 2007 16.46 16.55 16.38 16.53 1,674,894 -0.01(-0.04%)
Jun 01, 2007 16.48 16.61 16.44 16.53 1,735,845 +0.01(+0.04%)
May 31, 2007 16.64 16.76 16.35 16.53 8,011,633 -0.11(-0.68%)
May 30, 2007 16.26 16.85 16.14 16.64 2,739,633 +0.47(+2.91%)
May 29, 2007 15.98 16.32 15.96 16.17 1,595,274 +0.21(+1.30%)
May 25, 2007 15.86 16.13 15.81 15.96 1,744,143 +0.16(+1.03%)
May 24, 2007 16.18 16.18 15.64 15.80 1,319,076 -0.44(-2.70%)
May 23, 2007 15.97 16.43 16.03 16.24 737,456 +0.21(+1.33%)
May 22, 2007 15.98 16.08 15.74 16.03 865,449 +0.04(+0.27%)
May 21, 2007 15.89 16.29 15.73 15.98 576,806 +0.03(+0.16%)
May 18, 2007 15.88 15.96 15.67 15.96 1,035,252 +0.09(+0.55%)
May 17, 2007 15.98 16.14 15.74 15.87 2,672,711 -0.33(-2.05%)
May 16, 2007 16.40 16.58 16.03 16.20 1,164,144 -0.20(-1.22%)
May 15, 2007 16.50 16.51 16.33 16.40 1,316,524 -0.14(-0.87%)
May 14, 2007 16.62 16.71 16.51 16.55 988,789 +0.08(+0.50%)
May 11, 2007 16.48 16.73 16.26 16.46 943,952 +0.09(+0.54%)
May 10, 2007 16.44 16.60 16.34 16.38 680,680 -0.14(-0.83%)
May 09, 2007 16.09 16.52 15.95 16.51 1,505,442 +0.56(+3.50%)
May 08, 2007 16.09 16.09 15.94 15.96 477,880 -0.09(-0.55%)
May 07, 2007 16.01 16.16 15.92 16.04 779,287 -0.04(-0.23%)
May 04, 2007 16.17 16.22 16.04 16.08 682,913 -0.05(-0.31%)
May 03, 2007 16.22 16.22 15.98 16.13 861,779 -0.04(-0.23%)
May 02, 2007 16.03 16.35 16.03 16.17 1,300,887 +0.08(+0.47%)
May 01, 2007 16.30 16.38 15.91 16.09 629,301 -0.23(-1.42%)
Apr 30, 2007 16.21 16.76 16.21 16.33 482,028 -0.44(-2.62%)
Apr 27, 2007 16.92 16.96 16.65 16.76 1,705,529 -0.17(-1.00%)
Apr 26, 2007 16.78 16.93 16.60 16.93 497,505 +0.23(+1.39%)
Apr 25, 2007 16.81 16.86 16.56 16.70 817,901 -0.04(-0.22%)
Apr 24, 2007 16.92 16.92 16.65 16.74 840,398 -0.18(-1.07%)
Apr 23, 2007 16.75 17.05 16.69 16.92 779,128 +0.18(+1.05%)
Apr 20, 2007 16.61 16.92 16.58 16.75 1,088,513 +0.13(+0.79%)
Apr 19, 2007 16.66 16.78 16.56 16.61 556,542 -0.02(-0.11%)
Apr 18, 2007 16.59 16.73 16.58 16.63 930,709 -0.04(-0.26%)
Apr 17, 2007 16.59 16.86 16.55 16.68 1,268,177 +0.14(+0.83%)
Apr 16, 2007 16.48 16.67 16.46 16.54 1,154,730 +0.04(+0.23%)
Apr 13, 2007 16.32 16.58 16.27 16.50 1,169,569 +0.23(+1.39%)
Apr 12, 2007 15.94 16.55 15.94 16.28 948,739 -0.22(-1.33%)
Apr 11, 2007 16.21 16.87 16.21 16.50 800,509 -0.27(-1.61%)
Apr 10, 2007 16.64 16.78 16.60 16.76 592,443 +0.16(+0.98%)
Apr 09, 2007 16.43 16.61 16.40 16.60 873,587 +0.17(+1.03%)
Apr 05, 2007 16.23 16.54 16.23 16.43 876,938 +0.13(+0.77%)
Apr 04, 2007 16.26 16.34 16.18 16.31 644,779 +0.13(+0.77%)
Apr 03, 2007 16.32 16.33 15.93 16.18 1,152,337 -0.11(-0.65%)
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.