Douglas Emmett (NY: DEI )

33.10 USD +0.30 (+0.91%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.56 37.91 37.31 37.83 669,626 +0.16(+0.42%)
Jan 30, 2019 37.28 37.81 37.24 37.67 794,223 +0.32(+0.86%)
Jan 29, 2019 37.08 37.36 37.06 37.35 424,567 +0.30(+0.81%)
Jan 28, 2019 36.62 37.12 36.59 37.05 633,717 +0.28(+0.76%)
Jan 25, 2019 36.32 36.78 36.31 36.77 481,200 +0.57(+1.57%)
Jan 24, 2019 35.99 36.25 35.90 36.20 379,121 +0.03(+0.08%)
Jan 23, 2019 36.33 36.42 35.97 36.17 443,030 -0.06(-0.17%)
Jan 22, 2019 36.08 36.28 35.89 36.23 623,092 +0.11(+0.30%)
Jan 18, 2019 36.16 36.24 35.91 36.12 519,800 +0.02(+0.06%)
Jan 17, 2019 35.75 36.15 35.70 36.10 871,364 +0.26(+0.73%)
Jan 16, 2019 35.48 35.86 35.30 35.84 584,661 +0.31(+0.87%)
Jan 15, 2019 35.08 35.56 35.06 35.53 673,814 +0.47(+1.34%)
Jan 14, 2019 35.11 35.35 34.96 35.06 671,128 -0.20(-0.57%)
Jan 11, 2019 35.33 35.44 34.98 35.26 471,400 -0.04(-0.11%)
Jan 10, 2019 34.44 35.33 34.35 35.30 1,436,185 +0.76(+2.20%)
Jan 09, 2019 34.28 34.62 33.83 34.54 941,298 +0.31(+0.91%)
Jan 08, 2019 33.72 34.32 33.54 34.23 1,131,435 +0.73(+2.18%)
Jan 07, 2019 33.52 33.81 33.35 33.50 1,418,668 +0.10(+0.30%)
Jan 04, 2019 33.09 33.80 33.07 33.40 699,400 +0.58(+1.77%)
Jan 03, 2019 32.89 33.55 32.72 32.82 1,078,960 -0.12(-0.36%)
Jan 02, 2019 33.75 33.75 32.65 32.94 1,150,001 -1.19(-3.49%)
Dec 31, 2018 33.88 34.13 33.32 34.13 713,200 +0.33(+0.98%)
Dec 28, 2018 34.11 34.27 33.43 33.80 919,100 -0.29(-0.85%)
Dec 27, 2018 33.41 34.09 32.91 34.09 2,349,196 +0.31(+0.92%)
Dec 26, 2018 32.66 33.78 32.32 33.78 1,162,603 +1.24(+3.81%)
Dec 24, 2018 34.02 34.07 32.46 32.54 600,800 -1.50(-4.41%)
Dec 21, 2018 34.01 34.53 33.93 34.04 2,082,500 +0.24(+0.71%)
Dec 20, 2018 34.34 34.46 33.47 33.80 916,056 -0.37(-1.08%)
Dec 19, 2018 34.27 34.41 33.76 34.17 1,172,950 -0.08(-0.23%)
Dec 18, 2018 33.98 34.38 33.90 34.25 1,193,116 +0.19(+0.56%)
Dec 17, 2018 35.49 35.57 34.01 34.06 1,158,823 -1.40(-3.95%)
Dec 14, 2018 35.58 35.74 35.30 35.46 930,500 -0.26(-0.73%)
Dec 13, 2018 35.62 36.19 35.62 35.72 643,302 +0.19(+0.53%)
Dec 12, 2018 36.59 36.77 35.50 35.53 775,596 -0.69(-1.91%)
Dec 11, 2018 36.61 36.85 36.22 36.22 716,002 -0.19(-0.52%)
Dec 10, 2018 36.79 36.79 36.03 36.41 783,752 -0.39(-1.06%)
Dec 07, 2018 37.01 37.52 36.66 36.80 886,700 -0.41(-1.10%)
Dec 06, 2018 36.04 37.24 35.64 37.21 1,183,082 +0.89(+2.45%)
Dec 04, 2018 37.21 37.22 36.24 36.32 693,200 -0.76(-2.05%)
Dec 03, 2018 37.09 37.24 36.87 37.08 839,499 +0.16(+0.43%)
Nov 30, 2018 36.31 37.00 36.28 36.92 1,228,500 +0.67(+1.85%)
Nov 29, 2018 36.42 36.60 36.22 36.25 1,212,822 -0.27(-0.74%)
Nov 28, 2018 35.93 36.55 35.71 36.52 1,057,725 +0.60(+1.67%)
Nov 27, 2018 35.80 36.17 35.65 35.92 1,254,688 +0.06(+0.17%)
Nov 26, 2018 35.75 35.90 35.50 35.86 1,071,995 +0.32(+0.90%)
Nov 23, 2018 35.24 35.73 35.08 35.54 400,800 +0.21(+0.59%)
Nov 21, 2018 35.33 35.33 35.33 0 +0.15(+0.43%)
Nov 20, 2018 35.30 35.55 35.05 35.18 900,081 -0.34(-0.96%)
Nov 19, 2018 35.75 35.87 35.28 35.52 609,200 -0.19(-0.53%)
Nov 16, 2018 35.31 35.72 35.26 35.71 756,200 +0.27(+0.76%)
Nov 15, 2018 35.90 35.90 35.20 35.44 986,184 -0.23(-0.64%)
Nov 14, 2018 36.03 36.14 35.56 35.67 496,765 -0.24(-0.67%)
Nov 13, 2018 36.07 36.26 35.72 35.91 794,058 -0.24(-0.66%)
Nov 12, 2018 36.17 36.51 36.01 36.15 723,074 +0.00(+0.00%)
Nov 09, 2018 36.21 36.36 35.99 36.15 538,900 -0.11(-0.30%)
Nov 08, 2018 36.10 36.32 36.02 36.26 579,682 +0.07(+0.19%)
Nov 07, 2018 36.02 36.19 35.80 36.19 496,827 +0.37(+1.03%)
Nov 06, 2018 35.65 35.99 35.63 35.82 640,723 +0.20(+0.56%)
Nov 05, 2018 35.45 36.05 35.45 35.62 940,468 +0.27(+0.76%)
Nov 02, 2018 36.03 36.03 35.18 35.35 989,700 -0.63(-1.75%)
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.