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 31, 2014 24.95 25.52 24.80 25.43 1,348,766 +0.31(+1.23%)
Jan 30, 2014 25.04 25.39 25.04 25.12 889,244 +0.27(+1.09%)
Jan 29, 2014 24.87 25.01 24.73 24.85 1,158,433 -0.16(-0.64%)
Jan 28, 2014 24.69 25.06 24.69 25.01 665,280 +0.32(+1.30%)
Jan 27, 2014 24.01 25.13 24.01 24.69 1,245,880 -0.39(-1.56%)
Jan 24, 2014 25.18 25.24 24.79 25.08 1,121,469 -0.25(-0.99%)
Jan 23, 2014 25.25 25.41 25.13 25.33 1,075,240 -0.07(-0.28%)
Jan 22, 2014 25.10 25.45 25.00 25.40 1,333,269 +0.36(+1.44%)
Jan 21, 2014 24.56 25.05 24.49 25.04 844,185 +0.64(+2.62%)
Jan 17, 2014 24.66 24.40 24.40 24.40 1,078,600 -0.38(-1.53%)
Jan 16, 2014 24.68 24.81 24.61 24.78 674,507 +0.19(+0.77%)
Jan 15, 2014 24.28 24.72 24.28 24.59 1,006,163 +0.31(+1.28%)
Jan 14, 2014 24.12 24.48 24.00 24.28 962,023 +0.16(+0.66%)
Jan 13, 2014 24.13 24.31 24.00 24.12 1,250,295 -0.06(-0.25%)
Jan 10, 2014 23.75 24.26 23.60 24.18 1,518,701 +0.58(+2.46%)
Jan 09, 2014 23.58 23.61 23.23 23.60 465,382 +0.07(+0.30%)
Jan 08, 2014 23.65 23.75 23.41 23.53 422,943 -0.18(-0.76%)
Jan 07, 2014 23.82 23.93 23.63 23.71 641,139 +0.01(+0.04%)
Jan 06, 2014 23.63 23.95 23.53 23.70 691,564 +0.18(+0.77%)
Jan 03, 2014 23.38 23.68 23.35 23.52 526,667 +0.12(+0.51%)
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.