Douglas Emmett (NY: DEI )

33.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 25, 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%)
Jan 02, 2014 23.22 23.44 23.10 23.40 728,697 +0.11(+0.47%)
Dec 31, 2013 23.51 23.29 23.29 23.29 1,178,500 -0.26(-1.10%)
Dec 30, 2013 23.58 23.71 23.47 23.55 517,047 -0.06(-0.25%)
Dec 27, 2013 23.48 23.61 23.31 23.61 663,421 -0.01(-0.04%)
Dec 26, 2013 23.68 23.81 23.50 23.62 628,025 -0.22(-0.92%)
Dec 24, 2013 23.81 24.02 23.76 23.84 670,968 -0.05(-0.21%)
Dec 23, 2013 23.85 24.13 23.81 23.89 1,690,802 +0.17(+0.72%)
Dec 20, 2013 23.19 23.73 23.13 23.72 1,453,948 +0.55(+2.37%)
Dec 19, 2013 23.54 23.62 23.00 23.17 1,090,915 -0.49(-2.07%)
Dec 18, 2013 23.04 23.73 22.96 23.66 1,754,816 +0.65(+2.82%)
Dec 17, 2013 22.78 23.12 22.60 23.01 1,906,817 +0.55(+2.45%)
Dec 16, 2013 22.32 22.66 22.28 22.46 2,209,196 +0.19(+0.85%)
Dec 13, 2013 22.59 22.88 22.27 22.27 1,396,041 -0.25(-1.11%)
Dec 12, 2013 22.71 22.71 22.46 22.52 658,610 -0.14(-0.62%)
Dec 11, 2013 23.06 23.19 22.53 22.66 905,497 -0.54(-2.33%)
Dec 10, 2013 23.12 23.39 23.10 23.20 724,310 +0.10(+0.43%)
Dec 09, 2013 23.15 23.21 22.87 23.10 624,087 -0.01(-0.04%)
Dec 06, 2013 23.12 23.28 23.01 23.11 473,131 +0.15(+0.65%)
Dec 05, 2013 23.08 23.10 22.84 22.96 553,358 -0.13(-0.56%)
Dec 04, 2013 22.64 23.21 22.54 23.09 1,469,334 +0.25(+1.09%)
Dec 03, 2013 22.83 23.01 22.72 22.84 747,675 -0.05(-0.22%)
Dec 02, 2013 22.91 23.13 22.70 22.89 705,310 -0.09(-0.39%)
Nov 29, 2013 23.14 23.25 22.95 22.98 324,314 -0.15(-0.65%)
Nov 27, 2013 22.99 23.15 22.85 23.13 460,463 +0.20(+0.87%)
Nov 26, 2013 23.15 23.17 22.74 22.93 878,393 -0.29(-1.25%)
Nov 25, 2013 23.26 23.31 23.12 23.22 800,403 -0.03(-0.13%)
Nov 22, 2013 23.48 23.51 23.14 23.25 976,870 -0.19(-0.81%)
Nov 21, 2013 23.02 23.49 22.87 23.44 897,016 +0.55(+2.40%)
Nov 20, 2013 23.32 23.61 22.84 22.89 1,125,530 -0.38(-1.63%)
Nov 19, 2013 23.65 23.73 23.26 23.27 1,081,459 -0.45(-1.90%)
Nov 18, 2013 23.79 23.99 23.63 23.72 964,806 -0.09(-0.38%)
Nov 15, 2013 23.75 23.89 23.63 23.81 661,809 +0.08(+0.34%)
Nov 14, 2013 23.60 23.98 23.57 23.73 409,559 +0.28(+1.19%)
Nov 12, 2013 23.64 23.68 23.26 23.45 595,092 -0.24(-1.01%)
Nov 11, 2013 23.71 23.99 23.62 23.69 565,727 +0.01(+0.04%)
Nov 08, 2013 23.95 24.01 23.35 23.68 636,422 -0.40(-1.66%)
Nov 07, 2013 24.50 24.58 23.98 24.08 805,129 -0.43(-1.75%)
Nov 06, 2013 24.67 25.14 24.39 24.51 1,204,642 -0.50(-2.00%)
Nov 05, 2013 25.41 25.41 24.79 25.01 1,371,672 -0.42(-1.65%)
Nov 04, 2013 25.30 25.44 25.08 25.43 1,196,553 +0.17(+0.67%)
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.