Douglas Emmett (NY: DEI )

33.00 USD +0.31 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.37 38.84 38.32 38.67 970,185 +0.38(+0.99%)
Jan 30, 2018 38.34 38.51 38.34 38.29 513,685 -0.07(-0.18%)
Jan 29, 2018 38.61 38.67 38.26 38.36 625,274 -0.35(-0.90%)
Jan 26, 2018 39.40 39.50 38.56 38.71 963,381 -0.61(-1.55%)
Jan 25, 2018 39.19 39.36 39.02 39.32 923,277 +0.12(+0.31%)
Jan 24, 2018 39.24 39.46 38.95 39.20 648,082 -0.12(-0.31%)
Jan 23, 2018 38.92 39.32 38.91 39.32 584,774 +0.41(+1.05%)
Jan 22, 2018 38.54 38.95 38.50 38.91 878,058 +0.35(+0.91%)
Jan 19, 2018 38.51 38.69 38.32 38.56 480,164 +0.10(+0.26%)
Jan 18, 2018 38.75 38.85 38.40 38.46 721,953 -0.40(-1.03%)
Jan 17, 2018 38.60 38.88 38.47 38.86 816,962 +0.30(+0.78%)
Jan 16, 2018 38.39 38.82 38.39 38.56 701,284 +0.20(+0.52%)
Jan 12, 2018 38.36 38.36 38.36 0 -0.21(-0.54%)
Jan 11, 2018 38.98 39.16 38.55 38.57 862,838 -0.37(-0.95%)
Jan 10, 2018 38.94 559,372 -0.60(-1.52%)
Jan 09, 2018 39.77 39.84 39.43 39.54 900,818 -0.23(-0.58%)
Jan 08, 2018 39.75 39.87 39.35 39.77 1,492,391 -0.01(-0.03%)
Jan 05, 2018 40.19 40.19 39.67 39.78 1,319,051 -0.28(-0.70%)
Jan 04, 2018 40.73 40.73 40.00 40.06 663,574 -0.61(-1.50%)
Jan 03, 2018 41.20 41.29 40.49 40.67 599,385 -0.41(-1.00%)
Jan 02, 2018 41.14 41.55 40.98 41.08 1,137,408 +0.02(+0.05%)
Dec 29, 2017 41.06 41.06 41.06 0 -0.03(-0.07%)
Dec 28, 2017 40.88 41.17 40.73 41.09 603,252 +0.01(+0.02%)
Dec 27, 2017 41.13 41.27 40.90 41.08 547,427 +0.05(+0.12%)
Dec 26, 2017 40.62 41.06 40.54 41.03 446,634 +0.41(+1.01%)
Dec 22, 2017 40.26 40.72 40.25 40.62 445,212 +0.42(+1.04%)
Dec 21, 2017 40.55 40.80 40.20 40.20 570,697 -0.22(-0.54%)
Dec 20, 2017 40.92 41.37 40.42 40.42 1,299,317 -0.39(-0.96%)
Dec 19, 2017 41.37 41.44 40.51 40.81 844,498 -0.58(-1.40%)
Dec 18, 2017 41.14 41.59 41.14 41.39 651,353 +0.27(+0.66%)
Dec 15, 2017 41.04 41.41 40.88 41.12 3,597,709 +0.11(+0.27%)
Dec 14, 2017 40.79 41.28 40.73 41.01 841,798 +0.16(+0.39%)
Dec 13, 2017 40.65 41.15 40.55 40.85 821,555 +0.28(+0.69%)
Dec 12, 2017 40.51 40.70 40.26 40.57 1,128,084 +0.13(+0.32%)
Dec 11, 2017 40.56 40.90 40.28 40.44 801,489 -0.19(-0.47%)
Dec 08, 2017 40.30 40.71 40.17 40.63 622,407 +0.35(+0.87%)
Dec 07, 2017 39.99 40.35 39.91 40.28 869,388 +0.36(+0.90%)
Dec 06, 2017 39.79 40.07 39.65 39.92 547,702 +0.08(+0.20%)
Dec 05, 2017 40.45 40.62 39.82 39.84 737,804 -0.60(-1.48%)
Dec 04, 2017 40.73 41.02 40.38 40.44 956,395 -0.10(-0.25%)
Dec 01, 2017 40.47 40.84 40.17 40.54 1,138,811 +0.23(+0.57%)
Nov 30, 2017 40.47 40.68 40.30 40.31 1,613,308 +0.03(+0.07%)
Nov 29, 2017 40.44 40.51 40.15 40.28 799,157 -0.15(-0.37%)
Nov 28, 2017 40.82 40.92 40.28 40.43 765,569 -0.44(-1.08%)
Nov 27, 2017 41.02 41.17 40.83 40.87 619,230 -0.05(-0.12%)
Nov 24, 2017 40.81 41.19 40.57 40.92 346,925 +0.25(+0.61%)
Nov 22, 2017 41.02 41.15 40.67 40.67 642,740 -0.35(-0.85%)
Nov 21, 2017 40.72 41.05 40.72 41.02 768,729 +0.36(+0.89%)
Nov 20, 2017 40.63 40.83 40.41 40.66 447,393 +0.15(+0.37%)
Nov 17, 2017 40.72 40.80 40.42 40.51 479,901 -0.17(-0.42%)
Nov 16, 2017 40.29 40.78 40.29 40.68 506,992 +0.44(+1.09%)
Nov 15, 2017 40.58 40.62 40.14 40.24 419,736 -0.41(-1.01%)
Nov 14, 2017 40.50 40.82 40.43 40.65 462,414 +0.14(+0.35%)
Nov 13, 2017 40.31 40.75 40.30 40.51 1,051,880 +0.38(+0.95%)
Nov 10, 2017 40.07 40.57 40.05 40.13 571,926 +0.05(+0.12%)
Nov 09, 2017 39.96 40.29 39.90 40.08 479,326 +0.10(+0.25%)
Nov 08, 2017 39.87 40.09 39.44 39.98 1,122,172 -0.43(-1.06%)
Nov 07, 2017 39.98 40.48 39.97 40.41 596,921 +0.39(+0.97%)
Nov 06, 2017 39.89 40.23 39.83 40.02 392,020 +0.23(+0.58%)
Nov 03, 2017 39.37 40.00 39.37 39.79 591,827 +0.08(+0.20%)
Nov 02, 2017 39.92 40.15 39.70 39.71 529,470 -0.18(-0.45%)
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.