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

Douglas Emmett (NY: DEI )

14.18 -0.22 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 16.14 16.67 16.03 16.48 396,983 +0.27(+1.66%)
Nov 29, 2006 15.89 16.36 15.89 16.21 660,096 +0.33(+2.05%)
Nov 28, 2006 16.14 16.14 15.59 15.89 1,495,549 -0.33(-2.01%)
Nov 27, 2006 16.55 16.67 16.11 16.21 873,108 -0.31(-1.86%)
Nov 24, 2006 16.29 16.63 16.29 16.52 329,330 +0.23(+1.42%)
Nov 22, 2006 16.23 16.80 16.22 16.29 917,466 +0.07(+0.42%)
Nov 21, 2006 15.78 16.26 15.73 16.22 1,357,211 +0.36(+2.29%)
Nov 20, 2006 16.14 16.21 15.69 15.86 3,984,355 +0.54(+3.52%)
Nov 17, 2006 15.32 15.35 15.09 15.32 782,957 -0.02(-0.12%)
Nov 16, 2006 15.26 15.35 15.24 15.34 1,738,398 +0.02(+0.12%)
Nov 15, 2006 15.35 15.45 15.25 15.32 1,241,850 -0.06(-0.41%)
Nov 14, 2006 15.24 15.46 15.20 15.38 1,736,005 +0.14(+0.95%)
Nov 13, 2006 15.17 15.42 15.12 15.24 2,348,872 +0.13(+0.87%)
Nov 10, 2006 14.82 15.14 14.79 15.10 1,677,766 +0.31(+2.12%)
Nov 09, 2006 14.63 14.84 14.61 14.79 1,415,450 +0.14(+0.94%)
Nov 08, 2006 14.57 14.75 14.52 14.65 2,185,005 +0.05(+0.34%)
Nov 07, 2006 14.43 14.73 14.43 14.60 1,882,321 +0.17(+1.17%)
Nov 06, 2006 14.45 14.58 14.41 14.43 4,141,681 -0.11(-0.73%)
Nov 03, 2006 14.78 14.79 14.41 14.54 4,783,110 -0.28(-1.86%)
Nov 02, 2006 14.98 15.01 14.76 14.82 3,498,976 -0.16(-1.09%)
Nov 01, 2006 14.90 14.99 14.90 14.98 2,529,334 +0.03(+0.21%)
Oct 31, 2006 14.95 15.04 14.88 14.95 3,509,507 -0.03(-0.17%)
Oct 30, 2006 15.04 15.17 14.88 14.97 1,758,024 -0.03(-0.17%)
Oct 27, 2006 15.04 15.04 14.85 15.00 2,673,735 -0.04(-0.29%)
Oct 26, 2006 14.87 15.04 14.75 15.04 3,835,646 +0.11(+0.71%)
Oct 25, 2006 14.77 14.98 14.73 14.93 6,878,123 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
Feb 01, 2006 0 +0.00(+0.00%)
Jan 31, 2006 0 +0.00(+0.00%)
Jan 30, 2006 0 +0.00(+0.00%)
Jan 27, 2006 0 +0.00(+0.00%)
Jan 26, 2006 0 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
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.