Douglas Emmett (NY: DEI )

32.61 USD +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.64 37.85 37.49 37.84 899,972 +0.28(+0.75%)
Jan 30, 2017 37.32 37.59 36.96 37.56 491,150 +0.07(+0.19%)
Jan 27, 2017 37.92 37.92 37.18 37.49 449,492 -0.27(-0.72%)
Jan 26, 2017 37.84 38.11 37.70 37.76 381,201 -0.06(-0.16%)
Jan 25, 2017 38.24 38.30 37.65 37.82 524,133 -0.40(-1.05%)
Jan 24, 2017 38.43 38.62 38.12 38.22 384,801 -0.22(-0.57%)
Jan 23, 2017 37.72 38.49 37.61 38.44 688,665 +0.64(+1.69%)
Jan 20, 2017 37.31 37.86 37.31 37.80 2,012,352 +0.51(+1.37%)
Jan 19, 2017 37.10 37.35 36.93 37.29 993,855 -0.07(-0.19%)
Jan 18, 2017 37.10 37.60 37.00 37.36 786,268 +0.18(+0.48%)
Jan 17, 2017 37.04 37.18 36.73 37.18 632,204 +0.25(+0.68%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.01(+0.03%)
Jan 12, 2017 36.64 36.92 35.98 36.92 595,208 +0.34(+0.93%)
Jan 11, 2017 36.84 36.93 36.54 36.58 974,163 -0.24(-0.65%)
Jan 10, 2017 36.56 37.02 36.31 36.82 1,068,167 +0.36(+0.99%)
Jan 09, 2017 37.01 37.01 36.36 36.46 575,321 -0.41(-1.11%)
Jan 06, 2017 36.62 37.16 36.62 36.87 542,194 +0.05(+0.14%)
Jan 05, 2017 37.34 37.34 36.68 36.82 654,410 -0.71(-1.89%)
Jan 04, 2017 36.97 37.69 36.97 37.53 864,280 +0.78(+2.12%)
Jan 03, 2017 36.73 36.89 36.35 36.75 638,621 +0.19(+0.52%)
Dec 30, 2016 36.56 36.56 36.56 0 +0.59(+1.64%)
Dec 29, 2016 35.47 36.06 35.44 35.97 520,931 +0.52(+1.47%)
Dec 28, 2016 35.67 35.67 35.33 35.45 414,639 -0.32(-0.89%)
Dec 27, 2016 35.89 35.95 35.66 35.77 434,556 -0.07(-0.20%)
Dec 23, 2016 35.84 35.84 35.84 0 +0.35(+0.99%)
Dec 22, 2016 36.03 36.07 35.27 35.49 1,273,143 -0.66(-1.83%)
Dec 21, 2016 36.84 37.08 36.08 36.15 870,955 -0.55(-1.50%)
Dec 20, 2016 36.51 36.87 36.40 36.70 695,765 +0.15(+0.41%)
Dec 19, 2016 36.79 37.02 36.48 36.55 967,689 +0.03(+0.08%)
Dec 16, 2016 36.90 37.04 36.44 36.52 2,492,479 -0.10(-0.27%)
Dec 15, 2016 37.06 37.33 36.58 36.62 952,512 -0.60(-1.61%)
Dec 14, 2016 38.24 38.46 37.19 37.22 744,884 -1.08(-2.82%)
Dec 13, 2016 38.22 38.55 37.79 38.30 785,925 -0.40(-1.03%)
Dec 12, 2016 38.35 38.79 38.24 38.70 822,530 +0.30(+0.78%)
Dec 09, 2016 38.72 39.25 38.39 38.40 478,091 -0.21(-0.54%)
Dec 08, 2016 38.33 38.72 38.22 38.61 688,891 +0.25(+0.65%)
Dec 07, 2016 37.60 38.52 37.54 38.36 811,438 +0.88(+2.35%)
Dec 06, 2016 36.99 37.58 36.78 37.48 583,966 +0.58(+1.57%)
Dec 05, 2016 36.76 36.98 36.49 36.90 507,176 +0.17(+0.46%)
Dec 02, 2016 36.76 37.06 36.58 36.73 494,609 +0.34(+0.93%)
Dec 01, 2016 36.56 36.59 35.90 36.39 1,041,547 -0.30(-0.82%)
Nov 30, 2016 37.03 37.24 36.66 36.69 927,216 -0.54(-1.45%)
Nov 29, 2016 36.77 37.38 36.63 37.23 1,135,675 +0.50(+1.36%)
Nov 28, 2016 36.30 36.74 36.02 36.73 580,436 +0.51(+1.41%)
Nov 25, 2016 35.83 36.40 35.74 36.22 172,980 +0.35(+0.98%)
Nov 23, 2016 35.87 35.87 35.87 0 -0.01(-0.03%)
Nov 22, 2016 35.33 35.90 35.01 35.88 988,277 +0.57(+1.61%)
Nov 21, 2016 35.87 36.08 35.16 35.31 739,331 -0.34(-0.95%)
Nov 18, 2016 35.64 35.96 35.52 35.65 642,276 +0.13(+0.37%)
Nov 17, 2016 34.89 35.87 34.89 35.52 1,419,205 +0.63(+1.81%)
Nov 16, 2016 34.51 34.92 34.46 34.89 699,226 +0.32(+0.93%)
Nov 15, 2016 34.82 35.19 34.34 34.57 652,679 -0.08(-0.23%)
Nov 14, 2016 34.01 34.95 33.78 34.65 1,450,791 +0.67(+1.97%)
Nov 11, 2016 34.39 34.95 33.80 33.98 1,886,492 -0.46(-1.34%)
Nov 10, 2016 35.96 35.96 34.42 34.44 1,400,255 -1.48(-4.12%)
Nov 09, 2016 35.45 36.16 35.01 35.92 837,781 -0.27(-0.75%)
Nov 08, 2016 36.09 36.40 35.97 36.19 545,755 +0.09(+0.25%)
Nov 07, 2016 36.07 36.36 35.88 36.10 1,136,111 +0.62(+1.75%)
Nov 04, 2016 35.49 35.92 35.40 35.48 884,724 +0.10(+0.28%)
Nov 03, 2016 35.30 35.76 35.04 35.38 739,090 +0.04(+0.11%)
Nov 02, 2016 35.88 36.72 35.29 35.34 726,078 -0.49(-1.37%)
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.