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 29, 2013 23.14 23.25 22.95 22.98 324,314 -0.15(-0.65%)
Nov 27, 2013 22.99 23.15 22.85 23.13 460,463 +0.20(+0.87%)
Nov 26, 2013 23.15 23.17 22.74 22.93 878,393 -0.29(-1.25%)
Nov 25, 2013 23.26 23.31 23.12 23.22 800,403 -0.03(-0.13%)
Nov 22, 2013 23.48 23.51 23.14 23.25 976,870 -0.19(-0.81%)
Nov 21, 2013 23.02 23.49 22.87 23.44 897,016 +0.55(+2.40%)
Nov 20, 2013 23.32 23.61 22.84 22.89 1,125,530 -0.38(-1.63%)
Nov 19, 2013 23.65 23.73 23.26 23.27 1,081,459 -0.45(-1.90%)
Nov 18, 2013 23.79 23.99 23.63 23.72 964,806 -0.09(-0.38%)
Nov 15, 2013 23.75 23.89 23.63 23.81 661,809 +0.08(+0.34%)
Nov 14, 2013 23.60 23.98 23.57 23.73 409,559 +0.28(+1.19%)
Nov 12, 2013 23.64 23.68 23.26 23.45 595,092 -0.24(-1.01%)
Nov 11, 2013 23.71 23.99 23.62 23.69 565,727 +0.01(+0.04%)
Nov 08, 2013 23.95 24.01 23.35 23.68 636,422 -0.40(-1.66%)
Nov 07, 2013 24.50 24.58 23.98 24.08 805,129 -0.43(-1.75%)
Nov 06, 2013 24.67 25.14 24.39 24.51 1,204,642 -0.50(-2.00%)
Nov 05, 2013 25.41 25.41 24.79 25.01 1,371,672 -0.42(-1.65%)
Nov 04, 2013 25.30 25.44 25.08 25.43 1,196,553 +0.17(+0.67%)
Nov 01, 2013 24.92 25.32 24.69 25.26 1,043,983 +0.33(+1.32%)
Oct 31, 2013 25.13 25.25 24.78 24.93 620,817 -0.20(-0.80%)
Oct 30, 2013 25.03 25.26 24.89 25.13 769,758 +0.11(+0.44%)
Oct 29, 2013 25.03 25.09 24.78 25.02 658,639 -0.15(-0.60%)
Oct 28, 2013 25.54 25.59 25.09 25.17 447,315 -0.37(-1.45%)
Oct 25, 2013 25.15 25.61 25.09 25.54 767,047 +0.46(+1.83%)
Oct 24, 2013 25.12 25.20 25.00 25.08 1,101,290 -0.01(-0.04%)
Oct 23, 2013 25.11 25.21 24.97 25.09 716,953 -0.05(-0.20%)
Oct 22, 2013 24.96 25.36 24.92 25.14 973,657 +0.20(+0.80%)
Oct 21, 2013 25.16 25.24 24.88 24.94 589,529 -0.16(-0.64%)
Oct 18, 2013 25.36 25.53 25.01 25.10 1,432,736 -0.22(-0.87%)
Oct 17, 2013 24.80 25.35 24.79 25.32 1,514,644 +0.30(+1.20%)
Oct 16, 2013 24.49 25.04 24.42 25.02 951,454 +0.58(+2.37%)
Oct 15, 2013 24.56 24.73 24.44 24.44 543,658 -0.17(-0.69%)
Oct 14, 2013 24.44 24.62 24.33 24.61 702,465 +0.01(+0.04%)
Oct 11, 2013 24.27 24.61 24.16 24.60 694,441 +0.28(+1.15%)
Oct 10, 2013 23.71 24.37 23.67 24.32 1,005,229 +0.74(+3.14%)
Oct 09, 2013 23.44 23.71 23.42 23.58 1,406,374 +0.23(+0.99%)
Oct 08, 2013 23.54 23.67 23.34 23.35 1,185,465 -0.24(-1.02%)
Oct 07, 2013 23.41 23.68 23.33 23.59 614,098 +0.08(+0.34%)
Oct 04, 2013 23.51 23.61 23.26 23.51 721,144 -0.03(-0.13%)
Oct 03, 2013 23.82 23.94 23.35 23.54 1,664,033 -0.36(-1.51%)
Oct 02, 2013 23.60 23.91 23.42 23.90 1,115,404 +0.17(+0.72%)
Oct 01, 2013 23.47 24.04 23.42 23.73 735,360 +0.18(+0.76%)
Sep 27, 2013 23.43 23.60 23.30 23.55 779,361 -0.06(-0.25%)
Sep 26, 2013 23.90 23.90 23.50 23.61 803,404 -0.27(-1.13%)
Sep 25, 2013 23.61 23.89 23.37 23.88 1,112,287 +0.45(+1.92%)
Sep 24, 2013 23.47 23.57 23.31 23.43 1,047,732 -0.07(-0.30%)
Sep 23, 2013 23.49 23.84 23.37 23.50 935,119 -0.02(-0.09%)
Sep 20, 2013 24.00 24.00 23.49 23.52 1,878,280 -0.36(-1.51%)
Sep 19, 2013 24.10 24.25 23.88 23.88 1,152,531 -0.14(-0.58%)
Sep 18, 2013 23.46 24.06 23.06 24.02 1,847,875 +0.64(+2.74%)
Sep 17, 2013 23.47 23.66 23.34 23.38 892,890 -0.05(-0.21%)
Sep 16, 2013 23.60 23.77 23.36 23.43 1,108,415 +0.16(+0.69%)
Sep 13, 2013 23.23 23.40 23.17 23.27 1,201,677 +0.03(+0.13%)
Sep 12, 2013 23.47 23.57 23.20 23.24 891,714 -0.29(-1.23%)
Sep 11, 2013 23.43 23.64 23.35 23.53 1,220,017 +0.13(+0.56%)
Sep 10, 2013 23.52 23.64 23.25 23.40 605,485 -0.04(-0.17%)
Sep 09, 2013 23.20 23.44 23.04 23.44 792,336 +0.29(+1.25%)
Sep 06, 2013 22.95 23.26 22.92 23.15 488,351 +0.41(+1.80%)
Sep 05, 2013 22.62 23.00 22.62 22.74 324,694 -0.20(-0.87%)
Sep 04, 2013 22.75 22.99 22.65 22.94 461,014 +0.18(+0.79%)
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.