Douglas Emmett (NY: DEI )

32.61 USD +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.03 37.24 36.66 36.69 927,216 -0.54(-1.45%)
Nov 29, 2016 36.77 37.38 36.63 37.23 1,135,675 +0.50(+1.36%)
Nov 28, 2016 36.30 36.74 36.02 36.73 580,436 +0.51(+1.41%)
Nov 25, 2016 35.83 36.40 35.74 36.22 172,980 +0.35(+0.98%)
Nov 23, 2016 35.87 35.87 35.87 0 -0.01(-0.03%)
Nov 22, 2016 35.33 35.90 35.01 35.88 988,277 +0.57(+1.61%)
Nov 21, 2016 35.87 36.08 35.16 35.31 739,331 -0.34(-0.95%)
Nov 18, 2016 35.64 35.96 35.52 35.65 642,276 +0.13(+0.37%)
Nov 17, 2016 34.89 35.87 34.89 35.52 1,419,205 +0.63(+1.81%)
Nov 16, 2016 34.51 34.92 34.46 34.89 699,226 +0.32(+0.93%)
Nov 15, 2016 34.82 35.19 34.34 34.57 652,679 -0.08(-0.23%)
Nov 14, 2016 34.01 34.95 33.78 34.65 1,450,791 +0.67(+1.97%)
Nov 11, 2016 34.39 34.95 33.80 33.98 1,886,492 -0.46(-1.34%)
Nov 10, 2016 35.96 35.96 34.42 34.44 1,400,255 -1.48(-4.12%)
Nov 09, 2016 35.45 36.16 35.01 35.92 837,781 -0.27(-0.75%)
Nov 08, 2016 36.09 36.40 35.97 36.19 545,755 +0.09(+0.25%)
Nov 07, 2016 36.07 36.36 35.88 36.10 1,136,111 +0.62(+1.75%)
Nov 04, 2016 35.49 35.92 35.40 35.48 884,724 +0.10(+0.28%)
Nov 03, 2016 35.30 35.76 35.04 35.38 739,090 +0.04(+0.11%)
Nov 02, 2016 35.88 36.72 35.29 35.34 726,078 -0.49(-1.37%)
Nov 01, 2016 36.38 36.55 35.61 35.83 659,775 -0.67(-1.84%)
Oct 31, 2016 36.30 36.62 36.17 36.50 669,553 +0.43(+1.19%)
Oct 28, 2016 35.93 36.23 35.84 36.07 902,664 +0.19(+0.53%)
Oct 27, 2016 36.29 36.40 35.51 35.88 579,634 -0.38(-1.05%)
Oct 26, 2016 36.26 36.26 35.72 36.26 569,818 -0.09(-0.25%)
Oct 25, 2016 36.48 36.62 36.10 36.35 312,593 -0.35(-0.95%)
Oct 24, 2016 36.88 36.88 36.43 36.70 459,668 +0.27(+0.74%)
Oct 21, 2016 36.31 36.47 36.16 36.43 449,907 -0.15(-0.41%)
Oct 20, 2016 36.44 36.82 36.22 36.58 657,389 +0.03(+0.08%)
Oct 19, 2016 36.43 36.76 36.37 36.55 737,844 +0.02(+0.05%)
Oct 18, 2016 36.10 36.56 36.01 36.53 603,192 +0.72(+2.01%)
Oct 17, 2016 35.88 36.20 35.77 35.81 448,965 +0.03(+0.08%)
Oct 14, 2016 36.37 36.52 35.75 35.78 674,993 -0.58(-1.60%)
Oct 13, 2016 35.39 36.36 35.21 36.36 801,737 +0.87(+2.45%)
Oct 12, 2016 35.29 35.53 35.21 35.49 381,280 +0.29(+0.82%)
Oct 11, 2016 35.58 35.63 35.14 35.20 979,246 -0.55(-1.54%)
Oct 10, 2016 35.29 35.75 35.23 35.75 423,904 +0.46(+1.30%)
Oct 07, 2016 35.41 35.80 34.92 35.29 502,923 +0.06(+0.17%)
Oct 06, 2016 35.22 35.50 34.82 35.23 578,862 -0.13(-0.37%)
Oct 05, 2016 35.75 35.87 35.05 35.36 844,225 -0.23(-0.65%)
Oct 04, 2016 35.56 35.66 35.33 35.59 855,037 -0.01(-0.03%)
Oct 03, 2016 36.43 36.48 35.55 35.60 583,672 -1.03(-2.81%)
Sep 30, 2016 36.86 36.91 36.50 36.63 1,117,181 +0.01(+0.03%)
Sep 29, 2016 37.27 37.27 36.60 36.62 461,711 -0.80(-2.14%)
Sep 28, 2016 37.20 37.54 37.09 37.42 434,707 +0.07(+0.19%)
Sep 27, 2016 38.03 38.03 37.28 37.35 545,701 -0.56(-1.48%)
Sep 26, 2016 37.68 38.07 37.62 37.91 346,835 +0.13(+0.34%)
Sep 23, 2016 37.57 37.95 37.31 37.78 389,904 +0.03(+0.08%)
Sep 22, 2016 37.20 37.77 37.20 37.75 557,030 +0.91(+2.47%)
Sep 21, 2016 36.31 36.91 35.90 36.84 538,623 +0.60(+1.66%)
Sep 20, 2016 36.48 36.52 36.21 36.24 363,555 +0.01(+0.03%)
Sep 19, 2016 36.40 36.61 36.07 36.23 748,990 +0.00(+0.00%)
Sep 16, 2016 35.53 36.35 35.53 36.23 1,523,771 +0.39(+1.09%)
Sep 15, 2016 35.77 36.10 35.58 35.84 1,197,401 +0.05(+0.14%)
Sep 14, 2016 35.68 36.03 35.64 35.79 365,143 +0.08(+0.22%)
Sep 13, 2016 36.53 36.81 35.71 35.71 368,873 -1.29(-3.49%)
Sep 12, 2016 36.54 37.11 36.44 37.00 709,729 +0.28(+0.76%)
Sep 09, 2016 37.62 37.63 36.66 36.72 928,568 -1.42(-3.72%)
Sep 08, 2016 38.28 38.37 37.94 38.14 532,713 -0.33(-0.86%)
Sep 07, 2016 37.95 38.71 37.83 38.47 830,459 +0.47(+1.24%)
Sep 06, 2016 38.08 38.15 37.79 38.00 496,942 -0.02(-0.05%)
Sep 02, 2016 37.75 38.02 38.02 38.02 652,900 +0.51(+1.36%)
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.