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, 2015 31.22 31.41 30.88 30.98 1,044,299 -0.16(-0.51%)
Nov 27, 2015 31.07 31.42 31.06 31.14 482,618 +0.07(+0.23%)
Nov 25, 2015 31.08 31.07 31.07 31.07 594,100 -0.01(-0.03%)
Nov 24, 2015 31.00 31.68 30.69 31.08 963,319 -0.17(-0.54%)
Nov 23, 2015 31.11 31.33 31.04 31.25 393,727 +0.18(+0.58%)
Nov 20, 2015 30.78 31.14 30.72 31.07 803,440 +0.38(+1.24%)
Nov 19, 2015 30.58 30.92 30.36 30.69 1,359,961 +0.12(+0.39%)
Nov 18, 2015 30.46 30.67 30.20 30.57 662,464 +0.18(+0.59%)
Nov 17, 2015 30.28 30.68 30.27 30.39 635,232 -0.01(-0.03%)
Nov 16, 2015 30.17 30.42 30.06 30.40 665,616 +0.21(+0.70%)
Nov 13, 2015 30.45 30.58 30.19 30.19 792,701 -0.20(-0.66%)
Nov 12, 2015 30.51 30.72 30.33 30.39 648,227 -0.22(-0.72%)
Nov 11, 2015 30.57 30.69 30.44 30.61 621,175 +0.07(+0.23%)
Nov 10, 2015 30.17 30.62 30.11 30.54 1,105,589 +0.31(+1.03%)
Nov 09, 2015 30.52 30.60 29.97 30.23 929,629 -0.51(-1.66%)
Nov 06, 2015 31.60 31.60 30.63 30.74 826,108 -1.05(-3.30%)
Nov 05, 2015 31.73 31.84 31.50 31.79 501,636 +0.03(+0.09%)
Nov 04, 2015 31.81 32.25 31.54 31.76 1,760,631 +0.74(+2.39%)
Nov 03, 2015 31.16 31.28 30.83 31.02 1,160,362 -0.27(-0.86%)
Nov 02, 2015 30.60 31.31 30.45 31.29 808,539 +0.74(+2.42%)
Oct 30, 2015 30.75 30.87 30.42 30.55 750,935 -0.15(-0.49%)
Oct 29, 2015 30.66 30.86 30.53 30.70 531,145 -0.04(-0.13%)
Oct 28, 2015 30.71 30.86 30.01 30.74 961,301 +0.02(+0.07%)
Oct 27, 2015 30.66 30.96 30.61 30.72 888,423 +0.05(+0.16%)
Oct 26, 2015 30.90 30.90 30.50 30.67 649,177 -0.23(-0.74%)
Oct 23, 2015 31.06 31.08 30.58 30.90 756,292 -0.13(-0.42%)
Oct 22, 2015 31.22 31.22 30.69 31.03 889,608 +0.01(+0.03%)
Oct 21, 2015 31.43 31.44 30.97 31.02 1,136,330 -0.37(-1.18%)
Oct 20, 2015 31.30 31.56 31.20 31.39 1,692,391 +0.08(+0.26%)
Oct 19, 2015 30.61 31.31 30.60 31.31 982,040 +0.71(+2.32%)
Oct 16, 2015 30.63 30.74 30.40 30.60 1,083,321 +0.06(+0.20%)
Oct 15, 2015 30.27 30.56 30.06 30.54 1,369,368 +0.46(+1.53%)
Oct 14, 2015 30.57 30.67 29.92 30.08 1,833,313 -0.45(-1.47%)
Oct 13, 2015 30.30 30.59 30.17 30.53 1,464,446 +0.13(+0.43%)
Oct 12, 2015 30.11 30.52 30.07 30.40 818,864 +0.36(+1.20%)
Oct 09, 2015 29.96 30.06 29.81 30.04 438,343 +0.10(+0.33%)
Oct 08, 2015 29.91 30.02 29.71 29.94 641,226 +0.04(+0.13%)
Oct 07, 2015 29.77 29.92 29.63 29.90 1,018,396 +0.26(+0.88%)
Oct 06, 2015 29.50 29.76 29.25 29.64 917,917 +0.12(+0.41%)
Oct 05, 2015 29.11 29.52 28.86 29.52 963,020 +0.56(+1.93%)
Oct 02, 2015 28.54 28.98 28.30 28.96 1,335,376 +0.35(+1.22%)
Oct 01, 2015 28.79 28.99 28.40 28.61 1,622,646 -0.11(-0.38%)
Sep 30, 2015 28.82 28.97 28.49 28.72 1,394,949 +0.05(+0.17%)
Sep 29, 2015 28.49 28.83 28.36 28.67 1,395,632 +0.23(+0.81%)
Sep 28, 2015 29.04 29.05 28.24 28.44 1,444,387 -0.87(-2.97%)
Sep 25, 2015 29.62 29.80 29.31 29.31 846,477 -0.20(-0.68%)
Sep 24, 2015 29.84 29.98 29.32 29.51 1,939,285 -0.38(-1.27%)
Sep 23, 2015 29.62 30.01 29.48 29.89 830,083 +0.44(+1.49%)
Sep 22, 2015 29.65 29.92 29.34 29.45 863,571 -0.49(-1.64%)
Sep 21, 2015 29.93 30.21 29.79 29.94 1,245,876 +0.38(+1.29%)
Sep 18, 2015 29.49 30.09 29.48 29.56 2,204,760 -0.34(-1.14%)
Sep 17, 2015 29.64 30.36 29.40 29.90 1,078,934 +0.24(+0.81%)
Sep 16, 2015 29.39 29.71 29.29 29.66 875,677 +0.27(+0.92%)
Sep 15, 2015 28.99 29.46 28.86 29.39 930,501 +0.46(+1.59%)
Sep 14, 2015 29.14 29.20 28.86 28.93 1,236,031 -0.12(-0.41%)
Sep 11, 2015 28.06 29.05 27.88 29.05 1,480,384 +0.94(+3.34%)
Sep 10, 2015 27.70 28.55 27.66 28.11 1,704,346 +0.39(+1.41%)
Sep 09, 2015 28.15 28.15 27.66 27.72 1,922,568 +0.04(+0.14%)
Sep 08, 2015 27.59 27.79 27.40 27.68 3,064,404 +0.45(+1.65%)
Sep 04, 2015 27.82 27.23 27.23 27.23 1,211,600 -0.90(-3.20%)
Sep 03, 2015 27.88 28.34 27.75 28.13 1,410,700 +0.36(+1.30%)
Sep 02, 2015 27.46 27.78 27.21 27.77 1,046,531 +0.61(+2.25%)
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.