Douglas Emmett (NY: DEI )

33.59 USD +0.59 (+1.79%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 29.23 29.23 28.48 28.48 1,261,990 -0.74(-2.53%)
Jan 29, 2015 29.26 29.35 28.96 29.22 565,011 +0.02(+0.07%)
Jan 28, 2015 29.69 29.80 29.17 29.20 507,380 -0.38(-1.28%)
Jan 27, 2015 29.29 29.62 29.20 29.58 710,626 +0.24(+0.82%)
Jan 26, 2015 29.07 29.42 28.99 29.34 1,391,286 +0.34(+1.17%)
Jan 23, 2015 29.09 29.18 28.86 29.00 1,701,241 -0.06(-0.21%)
Jan 22, 2015 29.19 29.32 29.03 29.06 1,294,571 +0.02(+0.07%)
Jan 21, 2015 29.08 29.24 28.94 29.04 822,114 -0.04(-0.14%)
Jan 20, 2015 29.45 29.59 28.98 29.08 850,442 -0.29(-0.99%)
Jan 16, 2015 29.22 29.41 29.09 29.37 599,211 +0.17(+0.58%)
Jan 15, 2015 29.57 29.60 29.03 29.20 1,383,297 -0.42(-1.42%)
Jan 14, 2015 28.73 29.64 28.73 29.62 1,217,362 +0.07(+0.24%)
Jan 13, 2015 29.70 29.79 29.36 29.55 760,695 -0.07(-0.24%)
Jan 12, 2015 29.45 29.75 29.37 29.62 482,726 +0.19(+0.65%)
Jan 09, 2015 29.40 29.57 29.25 29.43 920,701 -0.02(-0.07%)
Jan 08, 2015 29.59 29.66 29.25 29.45 863,664 -0.05(-0.17%)
Jan 07, 2015 29.22 29.64 29.07 29.50 925,334 +0.28(+0.96%)
Jan 06, 2015 29.41 29.62 29.13 29.22 846,862 -0.05(-0.17%)
Jan 05, 2015 28.96 29.46 28.71 29.27 840,091 +0.24(+0.83%)
Jan 02, 2015 28.56 29.04 28.41 29.03 657,476 +0.63(+2.22%)
Dec 31, 2014 28.87 28.40 28.40 28.40 745,200 -0.37(-1.29%)
Dec 30, 2014 28.74 28.96 28.66 28.77 330,409 +0.03(+0.10%)
Dec 29, 2014 28.79 29.03 28.60 28.74 422,048 -0.02(-0.07%)
Dec 26, 2014 28.65 28.84 28.64 28.76 280,887 +0.01(+0.03%)
Dec 24, 2014 28.82 28.75 28.75 28.75 680,600 -0.13(-0.45%)
Dec 23, 2014 29.30 29.42 28.71 28.88 438,265 +0.17(+0.59%)
Dec 22, 2014 28.29 28.73 28.24 28.71 482,926 +0.51(+1.81%)
Dec 19, 2014 28.04 28.33 27.98 28.20 1,672,437 +0.13(+0.46%)
Dec 18, 2014 28.07 28.13 27.83 28.07 1,391,726 +0.10(+0.36%)
Dec 17, 2014 27.55 28.00 27.45 27.97 966,693 +0.45(+1.64%)
Dec 16, 2014 27.02 27.71 26.99 27.52 1,319,702 +0.02(+0.07%)
Dec 15, 2014 27.95 27.95 27.28 27.50 1,026,035 -0.31(-1.11%)
Dec 12, 2014 27.81 28.17 27.80 27.81 1,320,339 -0.13(-0.47%)
Dec 11, 2014 28.25 28.28 27.90 27.94 657,774 -0.16(-0.57%)
Dec 10, 2014 27.95 28.23 27.92 28.10 552,195 +0.03(+0.11%)
Dec 09, 2014 27.75 28.17 27.59 28.07 675,723 +0.24(+0.86%)
Dec 08, 2014 27.75 28.14 27.69 27.83 887,481 +0.05(+0.18%)
Dec 05, 2014 27.71 27.88 27.48 27.78 724,604 -0.03(-0.11%)
Dec 04, 2014 27.70 27.87 27.55 27.81 663,209 +0.10(+0.36%)
Dec 03, 2014 27.86 27.89 27.62 27.71 515,019 -0.04(-0.14%)
Dec 02, 2014 27.70 27.86 27.53 27.75 884,241 +0.04(+0.14%)
Dec 01, 2014 27.79 27.86 27.66 27.71 931,730 -0.13(-0.47%)
Nov 28, 2014 27.52 27.95 27.52 27.84 693,854 +0.35(+1.27%)
Nov 26, 2014 27.06 27.49 27.49 27.49 1,128,500 +0.54(+2.00%)
Nov 25, 2014 27.21 27.25 26.93 26.95 3,754,865 -0.26(-0.96%)
Nov 24, 2014 27.00 27.33 26.98 27.21 1,801,154 +0.13(+0.48%)
Nov 21, 2014 27.01 27.09 26.79 27.08 1,195,613 +0.24(+0.89%)
Nov 20, 2014 27.17 27.21 26.77 26.84 1,855,943 -0.31(-1.14%)
Nov 19, 2014 27.50 27.51 27.14 27.15 1,041,955 -0.32(-1.16%)
Nov 18, 2014 27.62 27.71 27.47 27.47 732,824 -0.13(-0.47%)
Nov 17, 2014 27.66 27.82 27.55 27.60 506,521 -0.06(-0.22%)
Nov 14, 2014 27.79 27.91 27.60 27.66 509,318 -0.22(-0.79%)
Nov 13, 2014 27.80 28.00 27.67 27.88 450,998 +0.16(+0.58%)
Nov 12, 2014 27.78 27.89 27.70 27.72 620,320 -0.12(-0.43%)
Nov 11, 2014 28.30 28.30 27.73 27.84 1,076,183 -0.69(-2.42%)
Nov 10, 2014 28.33 28.58 28.22 28.53 873,728 +0.13(+0.46%)
Nov 07, 2014 28.36 28.55 28.23 28.40 461,322 +0.04(+0.14%)
Nov 06, 2014 28.62 28.70 28.27 28.36 549,366 -0.25(-0.87%)
Nov 05, 2014 28.70 28.70 28.33 28.61 508,232 +0.04(+0.14%)
Nov 04, 2014 28.50 28.73 28.41 28.57 708,698 +0.00(+0.00%)
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.