Douglas Emmett (NY: DEI )

33.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.19 39.45 39.09 39.42 775,451 +0.19(+0.48%)
Sep 28, 2017 39.28 39.28 38.83 39.23 529,000 -0.10(-0.25%)
Sep 27, 2017 39.62 39.73 39.19 39.33 802,467 -0.39(-0.98%)
Sep 26, 2017 39.33 39.88 39.22 39.72 901,967 +0.46(+1.17%)
Sep 25, 2017 38.96 39.50 38.84 39.26 811,508 +0.38(+0.98%)
Sep 22, 2017 39.05 39.31 38.83 38.88 496,189 -0.16(-0.41%)
Sep 21, 2017 38.81 39.18 38.68 39.04 733,720 +0.20(+0.51%)
Sep 20, 2017 38.84 39.16 38.74 38.84 965,675 +0.00(+0.00%)
Sep 19, 2017 38.82 38.93 38.53 38.84 1,216,865 +0.11(+0.28%)
Sep 18, 2017 38.72 38.85 38.34 38.73 905,895 +0.01(+0.03%)
Sep 15, 2017 39.02 39.17 38.51 38.72 1,459,024 -0.44(-1.12%)
Sep 14, 2017 38.73 39.15 38.59 39.16 879,434 +0.49(+1.27%)
Sep 13, 2017 38.49 38.85 38.46 38.67 687,306 +0.13(+0.34%)
Sep 12, 2017 38.97 39.29 38.43 38.54 837,646 -0.42(-1.08%)
Sep 11, 2017 38.83 39.09 38.80 38.96 898,896 +0.29(+0.75%)
Sep 08, 2017 38.60 38.86 38.50 38.67 788,551 -0.05(-0.13%)
Sep 07, 2017 38.74 38.94 38.59 38.72 616,298 -0.01(-0.03%)
Sep 06, 2017 38.82 39.19 38.64 38.73 553,525 +0.05(+0.13%)
Sep 05, 2017 39.23 39.31 38.67 38.68 709,962 -0.44(-1.12%)
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.