Douglas Emmett (NY: DEI )

32.70 USD +0.16 (+0.51%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.61 27.71 27.40 27.60 411,993 -0.05(-0.18%)
Apr 29, 2014 27.62 27.72 27.47 27.65 621,313 +0.13(+0.47%)
Apr 28, 2014 27.45 27.56 27.25 27.52 357,837 +0.19(+0.70%)
Apr 25, 2014 27.45 27.55 27.30 27.33 391,395 -0.17(-0.62%)
Apr 24, 2014 27.46 27.56 27.32 27.50 429,247 +0.10(+0.36%)
Apr 23, 2014 27.34 27.46 27.22 27.40 829,843 +0.04(+0.15%)
Apr 22, 2014 27.34 27.38 26.99 27.36 483,935 +0.02(+0.07%)
Apr 21, 2014 27.33 27.47 27.15 27.34 681,054 +0.04(+0.15%)
Apr 17, 2014 27.27 27.30 27.30 27.30 592,600 -0.07(-0.26%)
Apr 16, 2014 26.79 27.44 26.63 27.37 1,039,088 +0.73(+2.74%)
Apr 15, 2014 26.40 26.66 26.29 26.64 1,248,444 +0.33(+1.25%)
Apr 14, 2014 26.41 26.67 26.15 26.31 1,289,712 +0.00(+0.00%)
Apr 11, 2014 26.59 26.72 26.30 26.31 1,399,444 -0.35(-1.31%)
Apr 10, 2014 26.77 27.06 26.46 26.66 1,441,717 -0.14(-0.52%)
Apr 09, 2014 27.07 27.17 26.74 26.80 1,212,024 -0.26(-0.96%)
Apr 08, 2014 26.99 27.20 26.82 27.06 801,711 +0.09(+0.33%)
Apr 07, 2014 26.92 27.24 26.88 26.97 603,309 +0.04(+0.15%)
Apr 04, 2014 27.03 27.24 26.93 26.93 581,625 +0.01(+0.04%)
Apr 03, 2014 27.07 27.13 26.84 26.92 734,865 -0.12(-0.44%)
Apr 02, 2014 27.02 27.06 26.82 27.04 1,094,050 +0.03(+0.11%)
Apr 01, 2014 27.12 27.18 26.84 27.01 1,494,687 -0.13(-0.48%)
Mar 31, 2014 27.29 27.34 27.04 27.14 1,562,115 -0.04(-0.15%)
Mar 28, 2014 27.12 27.34 27.04 27.18 763,471 +0.19(+0.70%)
Mar 27, 2014 26.71 27.01 26.50 26.99 730,520 +0.01(+0.04%)
Mar 26, 2014 27.18 27.26 26.91 26.98 965,760 -0.08(-0.30%)
Mar 25, 2014 27.08 27.28 26.98 27.06 550,560 +0.15(+0.56%)
Mar 24, 2014 27.23 27.33 26.69 26.91 375,535 -0.25(-0.92%)
Mar 21, 2014 26.89 27.24 26.84 27.16 930,069 +0.31(+1.15%)
Mar 20, 2014 26.87 26.87 26.45 26.85 486,213 -0.07(-0.26%)
Mar 19, 2014 27.47 27.73 26.78 26.92 888,001 -0.49(-1.79%)
Mar 18, 2014 27.01 27.44 26.89 27.41 707,307 +0.46(+1.71%)
Mar 17, 2014 26.95 27.16 26.84 26.95 273,310 +0.09(+0.34%)
Mar 14, 2014 26.81 27.08 26.75 26.86 453,141 +0.05(+0.19%)
Mar 13, 2014 27.10 27.14 26.78 26.81 448,492 -0.26(-0.96%)
Mar 12, 2014 27.03 27.28 27.03 27.07 736,474 +0.00(+0.00%)
Mar 11, 2014 26.61 27.15 26.55 27.07 712,252 +0.44(+1.65%)
Mar 10, 2014 26.87 27.01 26.54 26.63 830,589 -0.33(-1.22%)
Mar 07, 2014 27.19 27.19 26.67 26.96 795,151 -0.23(-0.85%)
Mar 06, 2014 27.43 27.43 27.10 27.19 499,966 -0.24(-0.87%)
Mar 05, 2014 27.39 27.45 27.10 27.43 415,620 +0.11(+0.40%)
Mar 04, 2014 27.21 27.43 27.12 27.32 481,639 +0.36(+1.34%)
Mar 03, 2014 26.82 27.06 26.75 26.96 510,941 +0.03(+0.11%)
Feb 28, 2014 26.45 27.12 26.45 26.93 1,134,913 +0.45(+1.70%)
Feb 27, 2014 26.58 26.74 26.34 26.48 442,095 -0.10(-0.38%)
Feb 26, 2014 26.64 26.75 26.48 26.58 603,870 -0.03(-0.11%)
Feb 25, 2014 26.44 26.73 26.33 26.61 685,551 +0.22(+0.83%)
Feb 24, 2014 26.41 26.55 26.29 26.39 949,144 +0.10(+0.38%)
Feb 21, 2014 26.35 26.43 26.13 26.29 860,099 -0.05(-0.19%)
Feb 20, 2014 26.57 26.66 26.12 26.34 656,593 -0.19(-0.72%)
Feb 19, 2014 26.44 26.67 26.34 26.53 742,548 +0.08(+0.30%)
Feb 18, 2014 26.49 26.52 26.24 26.45 607,437 -0.04(-0.15%)
Feb 14, 2014 26.40 26.49 26.49 26.49 524,000 +0.06(+0.23%)
Feb 13, 2014 26.24 26.71 26.11 26.43 768,804 +0.17(+0.65%)
Feb 12, 2014 26.76 27.80 26.15 26.26 2,273,975 +0.34(+1.31%)
Feb 11, 2014 26.06 26.06 25.66 25.92 1,982,873 -0.03(-0.12%)
Feb 10, 2014 25.72 26.04 25.51 25.95 1,515,689 +0.22(+0.86%)
Feb 07, 2014 25.74 25.92 25.51 25.73 1,298,714 +0.13(+0.51%)
Feb 06, 2014 25.63 25.90 25.52 25.60 1,092,815 +0.12(+0.47%)
Feb 05, 2014 25.59 25.72 25.35 25.48 917,548 -0.13(-0.51%)
Feb 04, 2014 25.29 25.74 25.16 25.61 993,463 +0.48(+1.91%)
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.