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 29, 2019 44.24 44.46 43.99 44.07 300,400 -0.17(-0.38%)
Nov 27, 2019 43.90 44.29 43.68 44.24 450,500 +0.34(+0.77%)
Nov 26, 2019 43.74 44.02 43.57 43.90 1,135,204 +0.18(+0.41%)
Nov 25, 2019 43.81 44.24 43.64 43.72 526,415 +0.08(+0.18%)
Nov 22, 2019 43.26 43.79 42.80 43.64 672,900 +0.44(+1.02%)
Nov 21, 2019 44.13 44.13 43.15 43.20 502,928 -1.00(-2.26%)
Nov 20, 2019 44.43 44.47 43.99 44.20 649,182 -0.28(-0.63%)
Nov 19, 2019 44.34 44.56 44.28 44.48 576,695 +0.19(+0.43%)
Nov 18, 2019 43.93 44.30 43.92 44.29 556,206 +0.41(+0.93%)
Nov 15, 2019 43.94 44.10 43.75 43.88 779,800 +0.05(+0.11%)
Nov 14, 2019 43.29 43.86 43.22 43.83 643,919 +0.70(+1.62%)
Nov 13, 2019 42.68 43.30 42.64 43.13 594,613 +0.42(+0.98%)
Nov 12, 2019 43.19 43.47 42.64 42.71 678,803 -0.49(-1.13%)
Nov 11, 2019 43.21 43.48 43.14 43.20 1,079,405 -0.04(-0.09%)
Nov 08, 2019 43.15 43.41 43.11 43.24 489,800 +0.04(+0.09%)
Nov 07, 2019 43.12 43.45 42.94 43.20 1,022,739 -0.02(-0.05%)
Nov 06, 2019 43.56 43.64 42.82 43.22 781,155 -0.09(-0.21%)
Nov 05, 2019 43.56 43.75 42.93 43.31 1,076,867 -0.43(-0.98%)
Nov 04, 2019 43.55 43.76 43.32 43.74 631,032 +0.21(+0.48%)
Nov 01, 2019 43.40 43.62 43.12 43.53 549,700 +0.21(+0.48%)
Oct 31, 2019 43.70 43.74 43.02 43.32 645,942 -0.33(-0.76%)
Oct 30, 2019 43.03 43.67 42.87 43.65 499,157 +0.68(+1.58%)
Oct 29, 2019 42.79 43.06 42.74 42.97 514,901 +0.18(+0.42%)
Oct 28, 2019 42.89 42.98 42.71 42.79 380,239 +0.00(+0.00%)
Oct 25, 2019 42.95 42.95 42.56 42.79 503,400 -0.22(-0.51%)
Oct 24, 2019 43.06 43.22 42.81 43.01 580,970 +0.04(+0.09%)
Oct 23, 2019 42.68 43.02 42.45 42.97 465,048 +0.37(+0.87%)
Oct 22, 2019 42.80 42.80 42.41 42.60 448,500 -0.09(-0.21%)
Oct 21, 2019 42.62 42.78 42.56 42.69 488,053 +0.13(+0.31%)
Oct 18, 2019 42.60 42.70 42.28 42.56 508,800 -0.06(-0.14%)
Oct 17, 2019 42.40 42.75 42.28 42.62 506,621 +0.25(+0.59%)
Oct 16, 2019 42.05 42.38 41.86 42.37 550,939 +0.21(+0.50%)
Oct 15, 2019 42.07 42.17 41.84 42.16 615,276 +0.14(+0.33%)
Oct 14, 2019 42.43 42.43 41.99 42.02 316,801 -0.35(-0.83%)
Oct 11, 2019 42.51 42.64 42.14 42.37 663,900 +0.18(+0.43%)
Oct 10, 2019 42.27 42.40 42.00 42.19 698,875 -0.10(-0.24%)
Oct 09, 2019 42.40 42.48 42.15 42.29 411,389 +0.11(+0.26%)
Oct 08, 2019 42.53 42.58 42.14 42.18 781,588 -0.53(-1.24%)
Oct 07, 2019 42.89 43.05 42.67 42.71 823,088 -0.30(-0.70%)
Oct 04, 2019 42.82 43.13 42.70 43.01 743,300 +0.26(+0.61%)
Oct 03, 2019 42.41 42.93 42.12 42.75 822,605 +0.28(+0.66%)
Oct 02, 2019 42.37 42.51 42.05 42.47 753,860 -0.03(-0.07%)
Oct 01, 2019 42.80 42.97 42.12 42.50 878,691 -0.33(-0.77%)
Sep 30, 2019 42.50 42.99 42.49 42.83 841,959 +0.34(+0.80%)
Sep 27, 2019 42.71 42.89 42.21 42.49 684,800 -0.37(-0.86%)
Sep 26, 2019 42.57 42.90 42.41 42.86 877,081 +0.51(+1.20%)
Sep 25, 2019 41.95 42.48 41.86 42.35 1,253,398 +0.42(+1.00%)
Sep 24, 2019 42.41 42.66 41.91 41.93 724,990 -0.34(-0.80%)
Sep 23, 2019 42.02 42.47 42.02 42.27 755,744 -0.03(-0.07%)
Sep 20, 2019 42.13 42.51 42.03 42.30 2,301,800 +0.45(+1.08%)
Sep 19, 2019 42.11 42.18 41.85 41.85 1,490,618 -0.05(-0.12%)
Sep 18, 2019 42.17 42.20 41.72 41.90 1,012,645 -0.10(-0.24%)
Sep 17, 2019 42.03 42.21 41.71 42.00 1,054,341 -0.01(-0.02%)
Sep 16, 2019 42.04 42.20 41.80 42.01 1,675,960 +0.00(+0.00%)
Sep 13, 2019 42.74 43.06 41.72 42.01 1,129,200 -0.79(-1.85%)
Sep 12, 2019 42.82 42.99 42.42 42.80 508,097 +0.27(+0.63%)
Sep 11, 2019 42.15 42.59 42.03 42.53 501,742 +0.28(+0.66%)
Sep 10, 2019 41.93 42.25 41.37 42.25 566,550 +0.18(+0.43%)
Sep 09, 2019 42.34 42.34 41.47 42.07 849,150 -0.28(-0.66%)
Sep 06, 2019 42.00 42.46 41.98 42.35 541,700 +0.39(+0.93%)
Sep 05, 2019 42.27 42.35 41.78 41.96 917,316 -0.32(-0.76%)
Sep 04, 2019 42.26 42.54 42.01 42.28 785,613 +0.21(+0.50%)
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.