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 (%)
Jan 29, 2016 29.03 29.69 28.93 29.58 1,443,896 +0.74(+2.57%)
Jan 28, 2016 28.86 29.16 28.70 28.84 970,524 +0.17(+0.59%)
Jan 27, 2016 29.07 29.17 28.52 28.67 681,562 -0.54(-1.85%)
Jan 26, 2016 28.58 29.21 28.58 29.21 1,210,443 +0.74(+2.60%)
Jan 25, 2016 28.64 29.02 28.40 28.47 614,450 -0.21(-0.73%)
Jan 22, 2016 28.06 28.70 27.93 28.68 918,266 +1.06(+3.84%)
Jan 21, 2016 27.68 28.04 27.43 27.62 910,906 +0.17(+0.62%)
Jan 20, 2016 28.25 28.39 27.07 27.45 1,295,607 -1.21(-4.22%)
Jan 19, 2016 28.71 28.83 28.39 28.66 914,221 +0.16(+0.56%)
Jan 15, 2016 28.23 28.50 28.50 28.50 775,800 -0.19(-0.66%)
Jan 14, 2016 28.85 28.97 28.46 28.69 954,573 -0.05(-0.17%)
Jan 13, 2016 29.15 29.33 28.62 28.74 1,112,509 -0.18(-0.62%)
Jan 12, 2016 29.55 29.55 28.78 28.92 1,404,934 -0.32(-1.09%)
Jan 11, 2016 29.04 29.32 28.98 29.24 1,180,160 +0.31(+1.07%)
Jan 08, 2016 29.59 29.72 28.88 28.93 709,026 -0.52(-1.77%)
Jan 07, 2016 29.68 30.04 29.45 29.45 1,069,784 -0.83(-2.74%)
Jan 06, 2016 30.18 30.51 30.10 30.28 1,071,565 -0.15(-0.49%)
Jan 05, 2016 30.34 30.59 30.20 30.43 1,662,129 +0.09(+0.30%)
Jan 04, 2016 31.00 31.00 30.13 30.34 1,046,064 -0.84(-2.69%)
Dec 31, 2015 31.51 31.18 31.18 31.18 708,600 -0.32(-1.02%)
Dec 30, 2015 31.51 31.81 31.44 31.50 874,169 -0.09(-0.28%)
Dec 29, 2015 30.75 31.62 30.75 31.59 1,339,203 +0.97(+3.17%)
Dec 28, 2015 30.24 30.62 30.08 30.62 603,148 +0.13(+0.43%)
Dec 24, 2015 30.39 30.49 30.49 30.49 243,800 +0.04(+0.13%)
Dec 23, 2015 30.20 30.47 30.05 30.45 536,077 +0.35(+1.16%)
Dec 22, 2015 30.18 30.33 30.03 30.10 552,287 +0.06(+0.20%)
Dec 21, 2015 30.22 30.27 29.84 30.04 577,895 +0.08(+0.27%)
Dec 18, 2015 30.16 30.37 29.87 29.96 2,104,927 -0.34(-1.12%)
Dec 17, 2015 30.70 30.70 30.25 30.30 845,137 -0.29(-0.95%)
Dec 16, 2015 30.13 30.66 30.04 30.59 869,518 +0.58(+1.93%)
Dec 15, 2015 30.06 30.29 29.86 30.01 882,972 +0.14(+0.47%)
Dec 14, 2015 29.25 29.91 29.10 29.87 1,682,403 +0.07(+0.23%)
Dec 11, 2015 29.69 30.08 29.54 29.80 1,033,307 -0.09(-0.30%)
Dec 10, 2015 30.28 30.39 29.86 29.89 408,930 -0.31(-1.03%)
Dec 09, 2015 30.45 30.68 30.08 30.20 544,261 -0.43(-1.40%)
Dec 08, 2015 30.99 31.02 30.50 30.63 677,089 -0.09(-0.29%)
Dec 07, 2015 30.67 30.80 30.58 30.72 897,854 +0.02(+0.07%)
Dec 04, 2015 30.36 31.02 30.35 30.70 967,986 +0.52(+1.72%)
Dec 03, 2015 30.48 30.56 30.11 30.18 1,180,147 -0.40(-1.31%)
Dec 02, 2015 31.29 31.39 30.52 30.58 760,927 -0.80(-2.55%)
Dec 01, 2015 31.07 31.52 31.07 31.38 640,342 +0.40(+1.29%)
Nov 30, 2015 31.22 31.41 30.88 30.98 1,044,299 -0.16(-0.51%)
Nov 27, 2015 31.07 31.42 31.06 31.14 482,618 +0.07(+0.23%)
Nov 25, 2015 31.08 31.07 31.07 31.07 594,100 -0.01(-0.03%)
Nov 24, 2015 31.00 31.68 30.69 31.08 963,319 -0.17(-0.54%)
Nov 23, 2015 31.11 31.33 31.04 31.25 393,727 +0.18(+0.58%)
Nov 20, 2015 30.78 31.14 30.72 31.07 803,440 +0.38(+1.24%)
Nov 19, 2015 30.58 30.92 30.36 30.69 1,359,961 +0.12(+0.39%)
Nov 18, 2015 30.46 30.67 30.20 30.57 662,464 +0.18(+0.59%)
Nov 17, 2015 30.28 30.68 30.27 30.39 635,232 -0.01(-0.03%)
Nov 16, 2015 30.17 30.42 30.06 30.40 665,616 +0.21(+0.70%)
Nov 13, 2015 30.45 30.58 30.19 30.19 792,701 -0.20(-0.66%)
Nov 12, 2015 30.51 30.72 30.33 30.39 648,227 -0.22(-0.72%)
Nov 11, 2015 30.57 30.69 30.44 30.61 621,175 +0.07(+0.23%)
Nov 10, 2015 30.17 30.62 30.11 30.54 1,105,589 +0.31(+1.03%)
Nov 09, 2015 30.52 30.60 29.97 30.23 929,629 -0.51(-1.66%)
Nov 06, 2015 31.60 31.60 30.63 30.74 826,108 -1.05(-3.30%)
Nov 05, 2015 31.73 31.84 31.50 31.79 501,636 +0.03(+0.09%)
Nov 04, 2015 31.81 32.25 31.54 31.76 1,760,631 +0.74(+2.39%)
Nov 03, 2015 31.16 31.28 30.83 31.02 1,160,362 -0.27(-0.86%)
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.