Douglas Emmett (NY: DEI )

32.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.87 28.99 28.49 28.49 503,849 -0.51(-1.76%)
Jul 30, 2014 29.04 29.19 28.78 29.00 857,502 -0.03(-0.10%)
Jul 29, 2014 29.16 29.23 28.89 29.03 517,278 -0.20(-0.68%)
Jul 28, 2014 29.13 29.32 29.07 29.23 345,399 +0.12(+0.41%)
Jul 25, 2014 29.22 29.30 29.09 29.11 315,478 -0.17(-0.58%)
Jul 24, 2014 29.39 29.51 29.14 29.28 246,641 -0.10(-0.34%)
Jul 23, 2014 29.46 29.46 29.30 29.38 360,597 +0.05(+0.17%)
Jul 22, 2014 29.24 29.46 29.15 29.33 619,720 +0.20(+0.69%)
Jul 21, 2014 29.29 29.29 29.01 29.13 556,841 -0.13(-0.44%)
Jul 18, 2014 29.02 29.35 29.02 29.26 359,361 +0.25(+0.86%)
Jul 17, 2014 29.41 29.46 29.00 29.01 1,127,531 -0.34(-1.16%)
Jul 16, 2014 29.28 29.56 29.16 29.35 666,613 +0.11(+0.38%)
Jul 15, 2014 29.15 29.36 29.08 29.24 507,573 +0.01(+0.03%)
Jul 14, 2014 28.82 29.24 28.68 29.23 788,084 +0.44(+1.53%)
Jul 11, 2014 28.86 28.90 28.67 28.79 231,257 -0.01(-0.03%)
Jul 10, 2014 28.56 28.90 28.50 28.80 487,010 +0.12(+0.42%)
Jul 09, 2014 28.72 28.81 28.52 28.68 359,056 -0.01(-0.03%)
Jul 08, 2014 28.60 28.79 28.54 28.69 424,937 +0.09(+0.31%)
Jul 07, 2014 28.27 28.64 28.27 28.60 565,129 +0.26(+0.92%)
Jul 03, 2014 28.58 28.34 28.34 28.34 275,200 -0.19(-0.67%)
Jul 02, 2014 28.44 28.71 28.26 28.53 818,299 +0.17(+0.60%)
Jul 01, 2014 28.31 28.40 28.08 28.36 292,249 +0.14(+0.50%)
Jun 30, 2014 28.40 28.48 28.19 28.22 535,493 -0.20(-0.70%)
Jun 27, 2014 28.02 28.46 28.01 28.42 618,577 +0.37(+1.32%)
Jun 26, 2014 28.44 28.44 28.02 28.05 556,078 -0.56(-1.96%)
Jun 25, 2014 28.54 28.67 28.50 28.61 449,294 +0.03(+0.10%)
Jun 24, 2014 28.58 28.71 28.48 28.58 442,092 -0.02(-0.07%)
Jun 23, 2014 28.57 28.76 28.50 28.60 530,533 +0.00(+0.00%)
Jun 20, 2014 28.47 28.63 28.37 28.60 617,523 +0.03(+0.11%)
Jun 19, 2014 28.17 28.63 28.12 28.57 998,930 +0.35(+1.24%)
Jun 18, 2014 27.87 28.25 27.86 28.22 482,234 +0.29(+1.04%)
Jun 17, 2014 27.83 27.96 27.71 27.93 501,212 +0.10(+0.36%)
Jun 16, 2014 28.17 28.19 27.75 27.83 594,024 -0.27(-0.96%)
Jun 13, 2014 28.35 28.35 28.02 28.10 567,661 -0.22(-0.78%)
Jun 12, 2014 28.18 28.36 27.94 28.32 634,408 +0.14(+0.50%)
Jun 11, 2014 28.27 28.43 27.97 28.18 642,117 -0.13(-0.46%)
Jun 10, 2014 28.52 28.58 28.11 28.31 612,894 -0.48(-1.67%)
Jun 06, 2014 29.27 29.36 28.76 28.79 810,973 -0.50(-1.71%)
Jun 05, 2014 28.74 29.33 28.42 29.29 1,122,726 +0.64(+2.23%)
Jun 04, 2014 28.51 28.71 28.44 28.65 336,838 +0.08(+0.28%)
Jun 03, 2014 28.62 28.81 28.48 28.57 399,002 -0.08(-0.28%)
Jun 02, 2014 28.38 28.73 28.38 28.65 484,543 +0.26(+0.92%)
May 30, 2014 28.19 28.61 28.19 28.39 601,199 +0.14(+0.50%)
May 29, 2014 28.31 28.31 28.06 28.25 530,542 +0.12(+0.43%)
May 28, 2014 28.24 28.26 27.84 28.13 624,867 -0.25(-0.88%)
May 27, 2014 28.27 28.43 28.11 28.38 473,644 +0.20(+0.71%)
May 23, 2014 27.97 28.18 28.18 28.18 438,200 +0.23(+0.82%)
May 22, 2014 27.99 28.08 27.76 27.95 244,742 -0.03(-0.11%)
May 21, 2014 28.06 28.12 27.88 27.98 617,001 +0.05(+0.18%)
May 20, 2014 27.89 28.08 27.82 27.93 553,949 +0.01(+0.04%)
May 19, 2014 28.15 28.15 27.79 27.92 751,208 -0.27(-0.96%)
May 16, 2014 27.68 28.21 27.54 28.19 549,181 +0.51(+1.84%)
May 15, 2014 27.87 27.95 27.46 27.68 608,897 -0.19(-0.68%)
May 14, 2014 27.69 27.89 27.51 27.87 475,723 +0.20(+0.72%)
May 13, 2014 27.82 28.27 27.63 27.67 840,903 -0.47(-1.67%)
May 12, 2014 27.95 28.20 27.92 28.14 407,848 +0.27(+0.97%)
May 09, 2014 27.85 28.00 27.61 27.87 478,297 -0.04(-0.14%)
May 08, 2014 27.66 27.96 27.61 27.91 834,701 +0.25(+0.90%)
May 07, 2014 27.77 27.77 27.21 27.66 1,857,662 -0.35(-1.25%)
May 06, 2014 27.87 28.18 27.67 28.01 606,697 +0.01(+0.04%)
May 05, 2014 27.78 28.12 27.78 28.00 307,511 +0.01(+0.04%)
May 02, 2014 27.78 28.10 27.77 27.99 466,125 +0.15(+0.54%)
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.