Douglas Emmett (NY: DEI )

32.53 USD +0.40 (+1.24%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 27.60 27.89 27.39 27.84 750,877 +0.24(+0.87%)
Apr 30, 2014 27.61 27.71 27.40 27.60 411,993 -0.05(-0.18%)
Apr 29, 2014 27.62 27.72 27.47 27.65 621,313 +0.13(+0.47%)
Apr 28, 2014 27.45 27.56 27.25 27.52 357,837 +0.19(+0.70%)
Apr 25, 2014 27.45 27.55 27.30 27.33 391,395 -0.17(-0.62%)
Apr 24, 2014 27.46 27.56 27.32 27.50 429,247 +0.10(+0.36%)
Apr 23, 2014 27.34 27.46 27.22 27.40 829,843 +0.04(+0.15%)
Apr 22, 2014 27.34 27.38 26.99 27.36 483,935 +0.02(+0.07%)
Apr 21, 2014 27.33 27.47 27.15 27.34 681,054 +0.04(+0.15%)
Apr 17, 2014 27.27 27.30 27.30 27.30 592,600 -0.07(-0.26%)
Apr 16, 2014 26.79 27.44 26.63 27.37 1,039,088 +0.73(+2.74%)
Apr 15, 2014 26.40 26.66 26.29 26.64 1,248,444 +0.33(+1.25%)
Apr 14, 2014 26.41 26.67 26.15 26.31 1,289,712 +0.00(+0.00%)
Apr 11, 2014 26.59 26.72 26.30 26.31 1,399,444 -0.35(-1.31%)
Apr 10, 2014 26.77 27.06 26.46 26.66 1,441,717 -0.14(-0.52%)
Apr 09, 2014 27.07 27.17 26.74 26.80 1,212,024 -0.26(-0.96%)
Apr 08, 2014 26.99 27.20 26.82 27.06 801,711 +0.09(+0.33%)
Apr 07, 2014 26.92 27.24 26.88 26.97 603,309 +0.04(+0.15%)
Apr 04, 2014 27.03 27.24 26.93 26.93 581,625 +0.01(+0.04%)
Apr 03, 2014 27.07 27.13 26.84 26.92 734,865 -0.12(-0.44%)
Apr 02, 2014 27.02 27.06 26.82 27.04 1,094,050 +0.03(+0.11%)
Apr 01, 2014 27.12 27.18 26.84 27.01 1,494,687 -0.13(-0.48%)
Mar 31, 2014 27.29 27.34 27.04 27.14 1,562,115 -0.04(-0.15%)
Mar 28, 2014 27.12 27.34 27.04 27.18 763,471 +0.19(+0.70%)
Mar 27, 2014 26.71 27.01 26.50 26.99 730,520 +0.01(+0.04%)
Mar 26, 2014 27.18 27.26 26.91 26.98 965,760 -0.08(-0.30%)
Mar 25, 2014 27.08 27.28 26.98 27.06 550,560 +0.15(+0.56%)
Mar 24, 2014 27.23 27.33 26.69 26.91 375,535 -0.25(-0.92%)
Mar 21, 2014 26.89 27.24 26.84 27.16 930,069 +0.31(+1.15%)
Mar 20, 2014 26.87 26.87 26.45 26.85 486,213 -0.07(-0.26%)
Mar 19, 2014 27.47 27.73 26.78 26.92 888,001 -0.49(-1.79%)
Mar 18, 2014 27.01 27.44 26.89 27.41 707,307 +0.46(+1.71%)
Mar 17, 2014 26.95 27.16 26.84 26.95 273,310 +0.09(+0.34%)
Mar 14, 2014 26.81 27.08 26.75 26.86 453,141 +0.05(+0.19%)
Mar 13, 2014 27.10 27.14 26.78 26.81 448,492 -0.26(-0.96%)
Mar 12, 2014 27.03 27.28 27.03 27.07 736,474 +0.00(+0.00%)
Mar 11, 2014 26.61 27.15 26.55 27.07 712,252 +0.44(+1.65%)
Mar 10, 2014 26.87 27.01 26.54 26.63 830,589 -0.33(-1.22%)
Mar 07, 2014 27.19 27.19 26.67 26.96 795,151 -0.23(-0.85%)
Mar 06, 2014 27.43 27.43 27.10 27.19 499,966 -0.24(-0.87%)
Mar 05, 2014 27.39 27.45 27.10 27.43 415,620 +0.11(+0.40%)
Mar 04, 2014 27.21 27.43 27.12 27.32 481,639 +0.36(+1.34%)
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.