Douglas Emmett (NY: DEI )

17.45 +0.44 (+2.62%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.336 5.594 5.282 5.594 5,088,525 +0.13(+2.31%)
May 28, 2009 5.239 5.474 5.065 5.468 4,390,740 +0.31(+6.07%)
May 27, 2009 5.348 5.348 5.077 5.155 4,979,993 -0.23(-4.35%)
May 26, 2009 4.939 5.414 4.939 5.390 6,670,983 +0.25(+4.92%)
May 22, 2009 5.462 5.522 5.101 5.137 2,652,083 -0.25(-4.69%)
May 21, 2009 5.444 5.594 5.242 5.390 3,556,376 -0.07(-1.21%)
May 20, 2009 5.504 5.877 5.408 5.456 5,151,008 -0.26(-4.63%)
May 19, 2009 5.618 5.889 5.540 5.721 3,240,904 -0.07(-1.25%)
May 18, 2009 5.384 5.799 5.288 5.793 4,965,637 +0.51(+9.68%)
May 15, 2009 5.504 5.528 5.173 5.282 4,795,279 -0.23(-4.25%)
May 14, 2009 5.209 5.570 5.155 5.516 6,009,402 +0.22(+4.20%)
May 13, 2009 5.504 5.799 5.246 5.294 7,080,428 -0.51(-8.81%)
May 12, 2009 5.799 5.979 5.594 5.805 5,094,963 +0.04(+0.63%)
May 11, 2009 5.655 5.925 5.432 5.769 4,345,656 -0.23(-3.91%)
May 08, 2009 5.534 6.178 5.342 6.003 6,286,448 +0.61(+11.38%)
May 07, 2009 5.835 5.991 5.318 5.390 5,850,743 -0.19(-3.45%)
May 06, 2009 5.703 6.256 5.294 5.582 6,557,205 +0.15(+2.77%)
May 05, 2009 5.588 5.715 5.402 5.432 4,926,413 -0.16(-2.80%)
May 04, 2009 5.366 5.685 5.360 5.588 7,931,101 +0.22(+4.03%)
May 01, 2009 5.781 5.793 5.306 5.372 3,670,441 -0.38(-6.69%)
Apr 30, 2009 5.667 5.871 5.655 5.757 4,370,683 +0.13(+2.35%)
Apr 29, 2009 5.408 5.697 5.348 5.624 4,844,586 +0.34(+6.37%)
Apr 28, 2009 4.993 5.474 4.981 5.288 4,828,847 +0.09(+1.74%)
Apr 27, 2009 5.492 5.516 5.071 5.197 5,336,797 -0.50(-8.76%)
Apr 24, 2009 5.498 5.871 5.318 5.697 8,764,245 +0.28(+5.11%)
Apr 23, 2009 5.486 5.510 5.095 5.420 6,512,848 +0.08(+1.46%)
Apr 22, 2009 5.318 5.658 5.215 5.342 6,522,945 -0.15(-2.74%)
Apr 21, 2009 5.173 5.612 5.023 5.492 9,996,689 +0.24(+4.58%)
Apr 20, 2009 6.003 6.238 5.173 5.252 8,855,413 -1.02(-16.22%)
Apr 17, 2009 6.124 6.491 5.829 6.268 6,130,680 +0.29(+4.83%)
Apr 16, 2009 5.757 6.280 5.534 5.979 5,901,721 +0.15(+2.58%)
Apr 15, 2009 5.420 5.889 5.252 5.829 7,593,917 +0.34(+6.25%)
Apr 14, 2009 5.865 5.973 5.432 5.486 8,014,974 -0.44(-7.41%)
Apr 13, 2009 5.450 6.088 5.372 5.925 6,215,066 +0.41(+7.42%)
Apr 09, 2009 4.993 5.564 4.981 5.516 10,008,440 +0.58(+11.83%)
Apr 08, 2009 4.764 4.981 4.704 4.933 4,978,321 +0.24(+5.13%)
Apr 07, 2009 5.041 5.077 4.674 4.692 5,532,814 -0.49(-9.41%)
Apr 06, 2009 4.909 5.264 4.794 5.179 4,992,823 +0.11(+2.26%)
Apr 03, 2009 4.806 5.065 4.548 5.065 6,415,603 +0.26(+5.38%)
Apr 02, 2009 4.617 4.945 4.217 4.806 8,478,128 +0.32(+7.25%)
Apr 01, 2009 4.391 4.602 4.331 4.482 4,435,695 +0.04(+0.81%)
Mar 31, 2009 4.409 4.716 4.325 4.445 7,924,606 +0.16(+3.79%)
Mar 30, 2009 4.482 4.530 4.265 4.283 4,846,614 -0.68(-13.70%)
Mar 26, 2009 4.796 4.992 4.523 4.963 5,072,016 +0.21(+4.51%)
Mar 25, 2009 4.868 4.945 4.380 4.749 7,137,709 -0.05(-1.11%)
Mar 24, 2009 5.117 5.278 4.713 4.802 5,550,541 -0.34(-6.70%)
Mar 23, 2009 4.859 5.236 4.859 5.147 8,434,633 +0.57(+12.47%)
Mar 20, 2009 4.921 4.987 4.517 4.576 7,063,074 -0.73(-13.77%)
Mar 19, 2009 5.646 5.706 4.880 5.308 6,908,277 -0.19(-3.46%)
Mar 18, 2009 4.963 5.587 4.886 5.498 7,230,305 +0.36(+7.06%)
Mar 17, 2009 4.755 5.165 4.636 5.135 6,059,676 +0.34(+7.06%)
Mar 16, 2009 5.343 5.385 4.779 4.796 4,586,826 -0.51(-9.53%)
Mar 13, 2009 5.159 5.385 4.992 5.302 0 +0.08(+1.48%)
Mar 12, 2009 4.862 5.290 4.695 5.224 5,635,259 +0.36(+7.33%)
Mar 11, 2009 4.767 4.992 4.541 4.868 6,833,280 +0.17(+3.67%)
Mar 10, 2009 4.077 4.713 4.036 4.695 8,212,181 +0.71(+17.73%)
Mar 09, 2009 3.863 4.018 3.834 3.988 5,607,849 +0.15(+4.03%)
Mar 06, 2009 3.911 3.911 3.548 3.834 0 +0.05(+1.42%)
Mar 05, 2009 4.202 4.214 3.738 3.780 6,157,604 -0.44(-10.42%)
Mar 04, 2009 4.232 4.357 4.062 4.220 4,365,959 +0.06(+1.43%)
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.