Douglas Emmett (NY: DEI )

28.46 USD -0.46 (-1.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.52 27.95 27.52 27.84 693,854 +0.35(+1.27%)
Nov 26, 2014 27.06 27.49 27.49 27.49 1,128,500 +0.54(+2.00%)
Nov 25, 2014 27.21 27.25 26.93 26.95 3,754,865 -0.26(-0.96%)
Nov 24, 2014 27.00 27.33 26.98 27.21 1,801,154 +0.13(+0.48%)
Nov 21, 2014 27.01 27.09 26.79 27.08 1,195,613 +0.24(+0.89%)
Nov 20, 2014 27.17 27.21 26.77 26.84 1,855,943 -0.31(-1.14%)
Nov 19, 2014 27.50 27.51 27.14 27.15 1,041,955 -0.32(-1.16%)
Nov 18, 2014 27.62 27.71 27.47 27.47 732,824 -0.13(-0.47%)
Nov 17, 2014 27.66 27.82 27.55 27.60 506,521 -0.06(-0.22%)
Nov 14, 2014 27.79 27.91 27.60 27.66 509,318 -0.22(-0.79%)
Nov 13, 2014 27.80 28.00 27.67 27.88 450,998 +0.16(+0.58%)
Nov 12, 2014 27.78 27.89 27.70 27.72 620,320 -0.12(-0.43%)
Nov 11, 2014 28.30 28.30 27.73 27.84 1,076,183 -0.69(-2.42%)
Nov 10, 2014 28.33 28.58 28.22 28.53 873,728 +0.13(+0.46%)
Nov 07, 2014 28.36 28.55 28.23 28.40 461,322 +0.04(+0.14%)
Nov 06, 2014 28.62 28.70 28.27 28.36 549,366 -0.25(-0.87%)
Nov 05, 2014 28.70 28.70 28.33 28.61 508,232 +0.04(+0.14%)
Nov 04, 2014 28.50 28.73 28.41 28.57 708,698 +0.00(+0.00%)
Nov 03, 2014 28.19 28.62 28.11 28.57 1,182,095 +0.44(+1.56%)
Oct 31, 2014 28.33 28.52 28.11 28.13 1,732,683 -0.15(-0.53%)
Oct 30, 2014 27.88 28.28 27.85 28.28 818,432 +0.28(+1.00%)
Oct 29, 2014 28.01 28.19 27.77 28.00 641,181 -0.03(-0.11%)
Oct 28, 2014 27.84 28.03 27.71 28.03 485,360 +0.15(+0.54%)
Oct 27, 2014 27.73 27.73 27.73 27.88 561,615 +0.15(+0.54%)
Oct 24, 2014 27.92 27.98 27.66 27.73 766,749 -0.12(-0.43%)
Oct 23, 2014 27.71 27.92 27.55 27.85 1,425,733 +0.32(+1.16%)
Oct 22, 2014 27.43 27.73 27.39 27.53 1,174,035 +0.16(+0.58%)
Oct 21, 2014 26.94 27.38 26.86 27.37 1,708,022 +0.45(+1.67%)
Oct 20, 2014 26.50 26.93 26.42 26.92 1,456,956 +0.43(+1.62%)
Oct 17, 2014 26.66 26.66 26.30 26.49 1,291,694 +0.06(+0.23%)
Oct 16, 2014 26.14 26.50 25.97 26.43 993,891 +0.05(+0.19%)
Oct 15, 2014 26.31 26.54 26.14 26.38 1,141,579 -0.07(-0.26%)
Oct 14, 2014 26.21 26.65 26.18 26.45 854,749 +0.33(+1.26%)
Oct 13, 2014 26.00 26.36 26.00 26.12 1,079,655 +0.07(+0.27%)
Oct 10, 2014 26.50 26.70 26.03 26.05 1,071,705 -0.33(-1.25%)
Oct 09, 2014 26.32 26.72 26.21 26.38 1,212,309 +0.09(+0.34%)
Oct 08, 2014 25.87 26.39 25.81 26.29 889,004 +0.45(+1.74%)
Oct 07, 2014 26.00 26.15 25.83 25.84 910,929 -0.25(-0.96%)
Oct 06, 2014 26.00 26.25 25.86 26.09 791,723 +0.17(+0.66%)
Oct 03, 2014 25.82 26.13 25.62 25.92 805,314 +0.31(+1.21%)
Oct 02, 2014 25.85 25.92 25.47 25.61 917,413 -0.15(-0.58%)
Oct 01, 2014 25.61 25.98 25.61 25.76 693,532 +0.09(+0.35%)
Sep 30, 2014 26.04 26.04 25.58 25.67 1,067,081 -0.27(-1.04%)
Sep 29, 2014 25.86 25.95 25.61 25.94 593,695 +0.05(+0.19%)
Sep 26, 2014 25.50 25.95 25.46 25.89 1,009,257 +0.15(+0.58%)
Sep 25, 2014 25.93 25.95 25.62 25.74 980,544 -0.17(-0.66%)
Sep 24, 2014 26.15 26.29 25.90 25.91 919,056 -0.22(-0.84%)
Sep 23, 2014 26.42 26.51 26.13 26.13 968,023 -0.27(-1.02%)
Sep 22, 2014 26.51 26.60 26.34 26.40 1,237,961 -0.13(-0.49%)
Sep 19, 2014 26.54 26.71 26.36 26.53 1,242,603 +0.06(+0.23%)
Sep 18, 2014 26.87 26.96 26.37 26.47 1,888,107 -0.37(-1.38%)
Sep 17, 2014 27.12 27.25 26.84 26.84 829,477 -0.15(-0.56%)
Sep 16, 2014 26.90 27.24 26.76 26.99 1,245,181 +0.08(+0.30%)
Sep 15, 2014 27.34 27.39 26.88 26.91 1,364,256 -0.46(-1.68%)
Sep 12, 2014 28.13 28.13 27.10 27.37 1,163,202 -0.81(-2.87%)
Sep 11, 2014 28.26 28.38 28.15 28.18 1,267,508 -0.16(-0.56%)
Sep 10, 2014 28.47 28.47 28.22 28.34 1,339,062 -0.27(-0.94%)
Sep 09, 2014 28.68 28.69 28.49 28.61 386,274 -0.05(-0.17%)
Sep 08, 2014 28.72 28.96 28.59 28.66 522,299 -0.18(-0.62%)
Sep 05, 2014 28.50 28.87 28.49 28.84 515,990 +0.32(+1.12%)
Sep 04, 2014 28.66 28.82 28.47 28.52 373,101 -0.17(-0.59%)
Sep 03, 2014 28.60 28.81 28.60 28.69 421,102 +0.05(+0.17%)
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.