Douglas Emmett (NY: DEI )

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.