Douglas Emmett (NY: DEI )

33.05 USD -0.22 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.35 37.78 37.21 37.56 870,943 +0.21(+0.56%)
Aug 30, 2016 37.47 37.47 37.00 37.35 684,350 -0.01(-0.03%)
Aug 29, 2016 36.93 37.40 36.87 37.36 510,048 +0.62(+1.69%)
Aug 26, 2016 37.11 37.36 36.52 36.74 511,327 -0.24(-0.65%)
Aug 25, 2016 36.70 37.30 36.69 36.98 308,936 +0.22(+0.60%)
Aug 24, 2016 37.02 37.02 36.51 36.76 297,794 -0.28(-0.76%)
Aug 23, 2016 37.34 37.49 37.03 37.04 490,201 -0.10(-0.27%)
Aug 22, 2016 36.76 37.16 36.65 37.14 366,817 +0.42(+1.14%)
Aug 19, 2016 37.13 37.13 36.69 36.72 570,353 -0.43(-1.16%)
Aug 18, 2016 37.23 37.43 37.08 37.15 759,418 -0.12(-0.32%)
Aug 17, 2016 37.62 37.63 37.15 37.27 857,609 -0.39(-1.04%)
Aug 16, 2016 37.80 37.94 37.51 37.66 391,979 -0.30(-0.79%)
Aug 15, 2016 37.89 38.09 37.85 37.96 432,527 +0.12(+0.32%)
Aug 12, 2016 37.80 38.40 37.80 37.84 285,879 +0.10(+0.26%)
Aug 11, 2016 38.24 38.24 37.60 37.74 458,540 -0.41(-1.07%)
Aug 10, 2016 37.92 38.17 37.85 38.15 533,596 +0.28(+0.74%)
Aug 09, 2016 37.54 37.88 37.40 37.87 389,838 +0.28(+0.74%)
Aug 08, 2016 37.36 37.72 37.25 37.59 387,294 +0.26(+0.70%)
Aug 05, 2016 37.68 37.68 37.20 37.33 673,040 -0.25(-0.67%)
Aug 04, 2016 37.43 37.62 37.27 37.58 603,230 +0.06(+0.16%)
Aug 03, 2016 37.41 37.65 37.01 37.52 552,664 -0.01(-0.03%)
Aug 02, 2016 37.83 37.94 37.45 37.53 473,592 -0.45(-1.18%)
Aug 01, 2016 38.12 38.20 37.81 37.98 611,413 -0.06(-0.16%)
Jul 29, 2016 37.34 38.25 37.34 38.04 769,459 +0.61(+1.63%)
Jul 28, 2016 36.94 37.74 36.94 37.43 620,106 +0.44(+1.19%)
Jul 27, 2016 36.83 37.06 36.62 36.99 816,630 +0.11(+0.30%)
Jul 26, 2016 36.96 37.10 36.74 36.88 504,618 -0.07(-0.19%)
Jul 25, 2016 36.81 36.99 36.73 36.95 539,894 +0.19(+0.52%)
Jul 22, 2016 36.57 36.92 36.57 36.76 561,776 +0.16(+0.44%)
Jul 21, 2016 36.39 36.63 36.30 36.60 483,862 +0.05(+0.14%)
Jul 20, 2016 36.42 36.56 36.17 36.55 504,336 +0.19(+0.52%)
Jul 19, 2016 36.41 36.45 36.16 36.36 2,112,926 -0.03(-0.08%)
Jul 18, 2016 36.24 36.42 35.93 36.39 359,491 +0.22(+0.61%)
Jul 15, 2016 36.39 36.44 35.85 36.17 527,882 -0.20(-0.55%)
Jul 14, 2016 36.47 36.55 36.23 36.37 496,213 -0.10(-0.27%)
Jul 13, 2016 36.27 36.50 36.13 36.47 743,583 +0.25(+0.69%)
Jul 12, 2016 35.97 36.25 35.79 36.22 525,927 +0.24(+0.67%)
Jul 11, 2016 36.02 36.08 35.65 35.98 343,595 +0.16(+0.45%)
Jul 08, 2016 35.39 36.00 35.10 35.82 1,092,728 +0.72(+2.05%)
Jul 07, 2016 35.60 35.60 35.01 35.10 935,906 -0.54(-1.52%)
Jul 06, 2016 35.76 35.96 35.62 35.64 656,013 -0.23(-0.64%)
Jul 05, 2016 35.53 35.96 35.48 35.87 883,715 +0.27(+0.76%)
Jul 01, 2016 35.68 35.60 35.60 35.60 1,065,100 +0.08(+0.23%)
Jun 30, 2016 35.09 35.53 34.77 35.52 1,191,476 +0.73(+2.10%)
Jun 29, 2016 34.35 34.81 34.28 34.79 860,837 +0.58(+1.70%)
Jun 28, 2016 33.80 34.21 33.64 34.21 855,499 +0.47(+1.39%)
Jun 27, 2016 33.92 33.94 33.20 33.74 1,040,153 -0.29(-0.85%)
Jun 24, 2016 33.78 34.39 33.58 34.03 1,137,080 -0.47(-1.36%)
Jun 23, 2016 34.10 34.52 33.94 34.50 622,082 +0.66(+1.95%)
Jun 22, 2016 34.02 34.20 33.79 33.84 813,563 -0.13(-0.38%)
Jun 21, 2016 34.02 34.26 33.87 33.97 657,700 -0.04(-0.12%)
Jun 20, 2016 34.17 34.55 33.97 34.01 698,784 +0.01(+0.03%)
Jun 17, 2016 33.76 34.08 33.62 34.00 1,190,583 +0.05(+0.15%)
Jun 16, 2016 34.20 34.20 33.70 33.95 1,245,147 -0.27(-0.79%)
Jun 15, 2016 34.25 34.57 34.11 34.22 812,099 +0.04(+0.12%)
Jun 14, 2016 34.21 34.32 33.97 34.18 533,515 -0.05(-0.15%)
Jun 13, 2016 34.36 34.68 34.21 34.23 601,423 -0.04(-0.12%)
Jun 10, 2016 34.12 34.33 34.08 34.27 466,549 -0.06(-0.17%)
Jun 09, 2016 34.14 34.38 34.10 34.33 616,417 +0.16(+0.47%)
Jun 08, 2016 33.69 34.24 33.69 34.17 696,933 +0.48(+1.42%)
Jun 07, 2016 33.52 33.91 33.51 33.69 787,842 +0.34(+1.02%)
Jun 06, 2016 33.91 33.98 33.00 33.35 944,123 -0.55(-1.62%)
Jun 03, 2016 34.04 34.28 33.65 33.90 543,490 +0.19(+0.56%)
Jun 02, 2016 33.56 33.73 33.23 33.71 1,098,453 -0.02(-0.06%)
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.