Douglas Emmett (DEI)

21.89 -0.17  -0.77%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Douglas Emmett Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 22.05 22.12 21.74 21.89 522713
May 24, 2012 21.95 22.18 21.75 22.06 756409
May 23, 2012 21.55 22.03 21.37 22.00 1112619
May 22, 2012 21.50 21.82 21.50 21.71 1003337
May 21, 2012 21.20 21.75 21.18 21.55 1404600
May 18, 2012 21.46 21.69 21.08 21.12 1402572
May 17, 2012 22.67 22.67 21.44 21.47 3868219
May 16, 2012 22.82 22.90 22.48 22.56 1398190
May 15, 2012 22.94 22.94 22.62 22.68 1337206
May 14, 2012 23.21 23.31 22.96 22.96 730541
May 11, 2012 23.01 23.50 22.99 23.34 570202
May 10, 2012 23.40 23.42 23.05 23.19 694882
May 9, 2012 22.98 23.46 22.91 23.26 1016042
May 8, 2012 23.04 23.30 22.91 23.27 737784
May 7, 2012 22.77 23.19 22.75 23.12 677565
May 4, 2012 23.03 23.07 22.65 22.94 921773
May 3, 2012 23.41 23.48 23.07 23.07 964312
May 2, 2012 21.44 23.51 21.32 23.31 1712713
May 1, 2012 23.28 23.74 23.17 23.55 912012
April 30, 2012 23.32 23.37 22.96 23.24 1596011
April 27, 2012 23.44 23.51 23.28 23.38 1434542
April 26, 2012 23.59 23.67 23.37 23.45 1509838
April 25, 2012 23.37 23.74 23.36 23.68 1714239
April 24, 2012 22.76 23.24 22.76 23.22 1882180
April 23, 2012 22.60 22.82 22.48 22.79 1401913
April 20, 2012 22.66 22.94 22.61 22.86 972011
April 19, 2012 22.80 22.85 22.50 22.61 1109090
April 18, 2012 22.91 23.05 22.76 22.80 1167455
April 17, 2012 22.70 23.12 22.59 23.01 1561152
April 16, 2012 22.12 22.65 22.11 22.58 1525082
April 13, 2012 22.18 22.24 21.92 21.94 1072871
April 12, 2012 21.88 22.22 21.81 22.17 964001
April 11, 2012 22.04 22.12 21.81 21.90 1420711
April 10, 2012 22.58 22.64 21.85 21.85 2038814
April 9, 2012 22.29 22.67 22.18 22.51 1488189
April 5, 2012 22.65 22.68 22.47 22.55 688948
April 4, 2012 22.86 22.90 22.68 22.68 1348153
April 3, 2012 23.03 23.17 22.87 23.06 1144849
April 2, 2012 22.86 23.14 22.82 23.10 1512455
March 30, 2012 22.70 22.85 22.53 22.81 1985607
March 29, 2012 22.40 22.58 22.27 22.52 975305
March 28, 2012 22.65 22.66 22.54 22.55 1594690
March 27, 2012 22.75 23.04 22.69 22.83 1146270
March 26, 2012 22.55 22.69 22.43 22.69 930543
March 23, 2012 22.12 22.41 22.03 22.29 235005
March 22, 2012 22.33 22.33 21.96 22.09 1630590
March 21, 2012 22.51 22.59 22.41 22.46 532024
March 20, 2012 22.47 22.60 22.37 22.47 338931
March 19, 2012 22.61 22.81 22.46 22.61 1309895
March 16, 2012 22.38 22.70 22.30 22.70 1773009
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DEI News

$DEI Insider Sale: $3.1M of stock sold by Dan Emmett on May 17, 2012 http://stks.co/3vTt
about 7 days ago by MarketBrief
$DEI filed latest Quarterly Report http://stks.co/3jFa
about 20 days ago by MarketBrief
Douglas Emmett (DEI) Tops Q1 FFO by 1c
May 01, 6:49PM Street Insider
$DEI forms bullish "Ascending Continuation Triangle" chart pattern. http://stks.co/3UlY
about 34 days ago by RecogniaEvents
$DEI http://stks.co/3UDS working on a breakout here...
about 34 days ago by stt2318
$DEI http://stks.co/3SNK long setup
about 35 days ago by stt2318
$DEI Insider Sale: $3.1M of stock sold by Dan Emmett (Director Chairman Of The Board) on March 15, 2012 http://stks.co/30Lj
about 68 days ago by MarketBrief
$DEI Insider Sale: $3.1M of stock sold by Dan Emmett (Director Chairman Of The Board) on March 15, 2012 http://stks.co/2yZJ
about 69 days ago by MarketBrief
$DEI New 52 Week High - Crossed daily highs resistance.
about 70 days ago by TradeIdeasQuant
$DEI New 52 Week High - Crossed daily highs resistance.
about 73 days ago by TradeIdeasQuant
Stocks With Dividend Growth From Last Week + http://stks.co/2m4a + $BNS $CL $CNQ $GD $CME $MJN $HST $SPLS $CPT $CPT $DEI $ELS $PNY $HRC
about 79 days ago by DividendYield
$AGNC tanking. $LOW $EP $SBUX $DISH $AGN $DEI $SBAC $DKS $JAH all OK.
about 81 days ago by Fibline
Thur. Watch List: $LOW $EP $AGNC $SBUX $DISH $AGN $DEI $SBAC $DKS $JAH
about 81 days ago by Fibline
$DEI New 52 Week High - Crossed daily highs resistance.
about 83 days ago by TradeIdeasQuant
$DEI http://stks.co/2gAs Breaking out of a bullish consolidation to new highs.
about 84 days ago by ACInvestorBlog
Douglas Emmett Continues Dividend Comeback w/ 15% Hike, Now Yields 3.6%: http://stks.co/2fsA $DEI #REIT
about 84 days ago by DynamicDividend
$DEI Insider Sale: $3M of stock sold between January 19, 2012 - February 16, 2012 http://stks.co/2V7s
about 97 days ago by MarketBrief
UPDATE: ISI Raises Douglas Emmett's PT
Feb 08, 9:02AM Benzinga
$DEI Reports Q4 EPS $0.27 vs $0.26 Est
about 111 days ago by Benzinga
$DEI New 52 Week High - Crossed daily highs resistance.
about 112 days ago by TradeIdeasQuant
Bullish 50 thru 200d MA cross (part I): $KOP $ENDP $USG $BLC $LULU $VMI $ PSS $VHC $GGP $MCRS $BLL $CAKE $EPL $UTEK $SGY $DEI $NTES $COL
about 114 days ago by TheEquitiesRoom
$DEI Insider Sale: $2.8M of stock sold by Dan Emmett (Director Chairman Of The Board) on January 19, 2012 http://stks.co/24dm
about 125 days ago by MarketBrief
$DEI Insider Sale: $2.8M of stock sold by Dan Emmett (Director Chairman Of The Board) on January 19, 2012 http://stks.co/23Kj
about 126 days ago by MarketBrief
ISI Group Downgrades Douglas Emmett (DEI) to Hold
Jan 20, 10:08AM Street Insider
Douglas Emmett (DEI) Enters New $155M Term Loan
Jan 19, 6:48AM Street Insider
$DEI Insider Sale: $2.8M of stock sold by Dan Emmett (Director Chairman Of The Board) on January 10, 2012 http://stks.co/1uMo
about 137 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
DEI 21.89 -0.17 -0.77% 3.056B
DEG 39.37 +0.51 +1.31% 4.011B
DEF 27.68 +0.06 +0.21%
DEER 2.97 +0.08 +2.77% 99.76M
DECK 58.12 +2.00 +3.56% 2.249B
DE 75.14 -0.53 -0.70% 30.19B
DDS 69.49 -0.32 -0.46% 3.436B
CTXS 75.43 -0.26 -0.34% 14.00B
CTWS 27.65 -0.09 -0.32% 243.04M
CTSH 60.00 -0.11 -0.18% 18.20B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close