Douglas Emmett (NY: DEI )

29.05 USD +0.21 (+0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 36.31 37.00 36.28 36.92 1,228,500 +0.67(+1.85%)
Nov 29, 2018 36.42 36.60 36.22 36.25 1,212,822 -0.27(-0.74%)
Nov 28, 2018 35.93 36.55 35.71 36.52 1,057,725 +0.60(+1.67%)
Nov 27, 2018 35.80 36.17 35.65 35.92 1,254,688 +0.06(+0.17%)
Nov 26, 2018 35.75 35.90 35.50 35.86 1,071,995 +0.32(+0.90%)
Nov 23, 2018 35.24 35.73 35.08 35.54 400,800 +0.21(+0.59%)
Nov 21, 2018 35.33 35.33 35.33 0 +0.15(+0.43%)
Nov 20, 2018 35.30 35.55 35.05 35.18 900,081 -0.34(-0.96%)
Nov 19, 2018 35.75 35.87 35.28 35.52 609,200 -0.19(-0.53%)
Nov 16, 2018 35.31 35.72 35.26 35.71 756,200 +0.27(+0.76%)
Nov 15, 2018 35.90 35.90 35.20 35.44 986,184 -0.23(-0.64%)
Nov 14, 2018 36.03 36.14 35.56 35.67 496,765 -0.24(-0.67%)
Nov 13, 2018 36.07 36.26 35.72 35.91 794,058 -0.24(-0.66%)
Nov 12, 2018 36.17 36.51 36.01 36.15 723,074 +0.00(+0.00%)
Nov 09, 2018 36.21 36.36 35.99 36.15 538,900 -0.11(-0.30%)
Nov 08, 2018 36.10 36.32 36.02 36.26 579,682 +0.07(+0.19%)
Nov 07, 2018 36.02 36.19 35.80 36.19 496,827 +0.37(+1.03%)
Nov 06, 2018 35.65 35.99 35.63 35.82 640,723 +0.20(+0.56%)
Nov 05, 2018 35.45 36.05 35.45 35.62 940,468 +0.27(+0.76%)
Nov 02, 2018 36.03 36.03 35.18 35.35 989,700 -0.63(-1.75%)
Nov 01, 2018 36.32 36.33 35.79 35.98 944,441 -0.21(-0.58%)
Oct 31, 2018 36.33 36.65 35.92 36.19 1,121,296 -0.04(-0.11%)
Oct 30, 2018 36.26 36.78 36.05 36.23 1,053,902 +0.01(+0.03%)
Oct 29, 2018 36.06 36.59 35.91 36.22 1,138,086 +0.57(+1.60%)
Oct 26, 2018 36.61 36.71 35.54 35.65 824,300 -1.23(-3.34%)
Oct 25, 2018 36.54 37.11 36.20 36.88 664,653 +0.45(+1.24%)
Oct 24, 2018 36.28 36.79 36.27 36.43 737,000 +0.12(+0.33%)
Oct 23, 2018 35.78 36.46 35.61 36.31 717,902 +0.29(+0.81%)
Oct 22, 2018 36.89 36.96 35.97 36.02 591,539 -0.75(-2.04%)
Oct 19, 2018 36.38 36.84 36.32 36.77 562,600 +0.42(+1.16%)
Oct 18, 2018 36.76 37.04 36.31 36.35 905,619 -0.42(-1.14%)
Oct 17, 2018 37.16 37.19 36.67 36.77 1,045,215 -0.39(-1.05%)
Oct 16, 2018 36.64 37.31 36.37 37.16 1,101,294 +0.59(+1.61%)
Oct 15, 2018 36.17 36.94 36.17 36.57 804,311 +0.30(+0.83%)
Oct 12, 2018 36.42 36.64 35.98 36.27 1,066,800 +0.15(+0.42%)
Oct 11, 2018 37.20 37.20 36.12 36.12 1,140,402 -1.00(-2.69%)
Oct 10, 2018 37.43 37.84 37.10 37.12 796,516 -0.38(-1.01%)
Oct 09, 2018 37.64 37.90 37.30 37.50 1,494,144 -0.14(-0.37%)
Oct 08, 2018 37.10 37.98 37.10 37.64 765,603 +0.58(+1.57%)
Oct 05, 2018 37.01 37.37 36.99 37.06 660,100 +0.10(+0.27%)
Oct 04, 2018 36.95 37.15 36.66 36.96 677,571 -0.20(-0.54%)
Oct 03, 2018 37.59 37.68 36.94 37.16 861,344 -0.42(-1.12%)
Oct 02, 2018 37.58 37.80 37.44 37.58 749,882 +0.06(+0.16%)
Oct 01, 2018 37.75 37.93 37.52 37.52 832,134 -0.20(-0.53%)
Sep 28, 2018 37.24 37.74 37.24 37.72 1,061,000 +0.51(+1.37%)
Sep 27, 2018 37.05 37.40 37.05 37.21 595,189 +0.07(+0.19%)
Sep 26, 2018 37.56 37.78 37.10 37.14 796,545 -0.45(-1.20%)
Sep 25, 2018 37.72 37.92 37.50 37.59 796,793 -0.03(-0.08%)
Sep 24, 2018 38.50 38.60 37.49 37.62 681,008 -1.04(-2.69%)
Sep 21, 2018 38.40 38.88 38.30 38.66 1,710,900 +0.22(+0.57%)
Sep 20, 2018 38.10 38.44 37.96 38.44 671,496 +0.36(+0.95%)
Sep 19, 2018 38.81 38.86 37.97 38.08 783,617 -0.74(-1.91%)
Sep 18, 2018 38.69 38.98 38.69 38.82 1,131,567 -0.12(-0.31%)
Sep 17, 2018 38.57 38.96 38.40 38.94 1,528,825 +0.36(+0.93%)
Sep 14, 2018 38.65 38.65 38.21 38.58 1,095,900 -0.16(-0.41%)
Sep 13, 2018 38.85 38.87 38.65 38.74 810,986 +0.05(+0.13%)
Sep 12, 2018 38.80 38.82 38.54 38.69 608,237 -0.06(-0.15%)
Sep 11, 2018 38.38 38.92 38.38 38.75 893,462 +0.19(+0.49%)
Sep 10, 2018 38.64 38.88 38.53 38.56 981,032 +0.11(+0.29%)
Sep 07, 2018 38.51 38.66 38.36 38.45 1,288,800 -0.27(-0.70%)
Sep 06, 2018 38.69 38.87 38.63 38.72 1,732,994 +0.09(+0.23%)
Sep 05, 2018 38.29 38.81 38.12 38.63 1,532,656 +0.31(+0.81%)
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.