Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douglas Emmett (NY: DEI )

13.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 28, 2010 9.764 10.04 9.701 9.764 2,781,293 -0.21(-2.09%)
May 27, 2010 9.594 9.992 9.490 9.973 3,013,359 +0.62(+6.68%)
May 26, 2010 9.310 9.531 9.247 9.348 4,548,250 +0.13(+1.44%)
May 25, 2010 8.850 9.254 8.837 9.216 3,117,867 +0.01(+0.07%)
May 24, 2010 9.304 9.443 9.184 9.209 3,330,192 -0.15(-1.62%)
May 21, 2010 9.134 9.512 9.033 9.361 5,128,984 +0.08(+0.82%)
May 20, 2010 9.367 9.563 9.260 9.285 5,030 -0.57(-5.82%)
May 19, 2010 10.00 10.18 9.689 9.859 2,311,667 -0.20(-2.01%)
May 18, 2010 10.52 10.58 10.04 10.06 3,073,882 -0.30(-2.86%)
May 17, 2010 10.29 10.47 9.954 10.36 3,044,404 -0.02(-0.18%)
May 14, 2010 10.38 10.71 10.21 10.38 2,166,790 -0.42(-3.91%)
May 13, 2010 10.77 10.83 10.67 10.80 1,966,196 +0.05(+0.47%)
May 12, 2010 10.52 10.79 10.46 10.75 1,719,359 +0.24(+2.28%)
May 11, 2010 10.53 10.58 10.40 10.51 2,000,144 +0.05(+0.48%)
May 10, 2010 10.40 10.52 10.38 10.46 4,329,410 +0.60(+6.08%)
May 07, 2010 10.12 10.34 9.739 9.859 4,245,745 -0.18(-1.81%)
May 06, 2010 10.05 10.43 9.474 10.04 2,060 -0.13(-1.26%)
May 05, 2010 10.29 10.62 10.17 10.17 5,068,781 -0.28(-2.71%)
May 04, 2010 10.67 10.67 10.35 10.45 6,195,445 -0.40(-3.72%)
May 03, 2010 10.58 10.89 10.58 10.86 2,280,453 +0.30(+2.81%)
Apr 30, 2010 11.17 11.23 10.56 10.56 2,304,299 -0.64(-5.69%)
Apr 29, 2010 10.87 11.22 10.87 11.20 1,758,885 +0.45(+4.23%)
Apr 28, 2010 10.87 10.97 10.70 10.74 1,714,728 +0.00(+0.00%)
Apr 27, 2010 11.08 11.20 10.74 10.74 3,156,697 -0.41(-3.68%)
Apr 26, 2010 10.93 11.25 10.88 11.15 1,620,028 +0.20(+1.84%)
Apr 23, 2010 10.80 11.01 10.63 10.95 1,868,215 +0.20(+1.82%)
Apr 22, 2010 10.57 10.81 10.50 10.75 1,428,046 +0.09(+0.83%)
Apr 21, 2010 10.40 10.73 10.34 10.67 1,768,865 +0.22(+2.11%)
Apr 20, 2010 10.28 10.46 10.22 10.45 1,953,351 +0.18(+1.78%)
Apr 19, 2010 10.14 10.32 10.07 10.26 2,140,555 +0.04(+0.43%)
Apr 16, 2010 10.47 10.55 10.22 10.22 2,449,468 -0.25(-2.41%)
Apr 15, 2010 10.71 10.76 10.47 10.47 2,892,011 -0.24(-2.24%)
Apr 14, 2010 10.92 10.93 10.62 10.71 2,454,623 -0.13(-1.22%)
Apr 13, 2010 10.62 10.91 10.58 10.84 2,133,979 +0.22(+2.08%)
Apr 12, 2010 10.55 10.81 10.48 10.62 3,785,534 +0.12(+1.14%)
Apr 09, 2010 10.37 10.54 10.33 10.50 2,234,251 +0.33(+3.22%)
Apr 08, 2010 10.12 10.22 10.07 10.17 2,093,152 +0.06(+0.56%)
Apr 07, 2010 10.31 10.39 10.07 10.12 3,121,669 -0.23(-2.19%)
Apr 06, 2010 9.966 10.34 9.910 10.34 2,384,112 +0.33(+3.34%)
Apr 05, 2010 9.821 10.05 9.790 10.01 1,659,075 +0.25(+2.59%)
Apr 01, 2010 9.758 9.758 9.758 9.758 1,901,939 +0.06(+0.65%)
Mar 31, 2010 9.802 9.802 9.651 9.695 3,543,314 -0.11(-1.09%)
Mar 30, 2010 9.752 9.891 9.682 9.802 2,275,513 +0.08(+0.84%)
Mar 29, 2010 9.840 9.840 9.626 9.720 3,178,662 -0.04(-0.39%)
Mar 26, 2010 9.840 9.877 9.683 9.758 1,662,411 -0.01(-0.06%)
Mar 25, 2010 9.789 9.921 9.702 9.764 2,461,922 +0.04(+0.39%)
Mar 24, 2010 9.677 9.846 9.652 9.727 2,482,460 +0.00(+0.00%)
Mar 23, 2010 9.752 9.796 9.614 9.727 3,441,434 -0.08(-0.83%)
Mar 22, 2010 9.714 9.840 9.670 9.808 2,428,735 +0.02(+0.19%)
Mar 19, 2010 9.996 10.07 9.777 9.789 2,638,045 -0.21(-2.13%)
Mar 18, 2010 10.05 10.17 9.971 10.00 1,901,693 -0.07(-0.69%)
Mar 17, 2010 9.902 10.12 9.840 10.07 1,893,299 +0.22(+2.23%)
Mar 16, 2010 9.652 9.909 9.633 9.852 1,843,125 +0.20(+2.08%)
Mar 15, 2010 9.539 9.658 9.533 9.652 1,807,205 -0.06(-0.65%)
Mar 12, 2010 9.752 9.796 9.627 9.714 1,579,956 +0.06(+0.65%)
Mar 11, 2010 9.376 9.664 9.313 9.652 2,370,675 +0.23(+2.39%)
Mar 10, 2010 9.395 9.501 9.351 9.426 2,268,951 +0.02(+0.20%)
Mar 09, 2010 9.332 9.652 9.276 9.407 3,196,538 +0.06(+0.67%)
Mar 08, 2010 9.207 9.426 9.138 9.344 2,387,128 +0.16(+1.77%)
Mar 05, 2010 9.000 9.232 8.931 9.182 1,932,622 +0.26(+2.88%)
Mar 04, 2010 8.862 8.937 8.812 8.925 1,314,263 +0.06(+0.71%)
Mar 03, 2010 8.724 8.918 8.705 8.862 1,472,751 +0.16(+1.87%)
Mar 02, 2010 8.849 8.893 8.668 8.699 2,369,925 -0.11(-1.21%)
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.