Douglas Emmett (NY: DEI )

31.99 USD -0.22 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.50 42.99 42.49 42.83 841,959 +0.34(+0.80%)
Sep 27, 2019 42.71 42.89 42.21 42.49 684,800 -0.37(-0.86%)
Sep 26, 2019 42.57 42.90 42.41 42.86 877,081 +0.51(+1.20%)
Sep 25, 2019 41.95 42.48 41.86 42.35 1,253,398 +0.42(+1.00%)
Sep 24, 2019 42.41 42.66 41.91 41.93 724,990 -0.34(-0.80%)
Sep 23, 2019 42.02 42.47 42.02 42.27 755,744 -0.03(-0.07%)
Sep 20, 2019 42.13 42.51 42.03 42.30 2,301,800 +0.45(+1.08%)
Sep 19, 2019 42.11 42.18 41.85 41.85 1,490,618 -0.05(-0.12%)
Sep 18, 2019 42.17 42.20 41.72 41.90 1,012,645 -0.10(-0.24%)
Sep 17, 2019 42.03 42.21 41.71 42.00 1,054,341 -0.01(-0.02%)
Sep 16, 2019 42.04 42.20 41.80 42.01 1,675,960 +0.00(+0.00%)
Sep 13, 2019 42.74 43.06 41.72 42.01 1,129,200 -0.79(-1.85%)
Sep 12, 2019 42.82 42.99 42.42 42.80 508,097 +0.27(+0.63%)
Sep 11, 2019 42.15 42.59 42.03 42.53 501,742 +0.28(+0.66%)
Sep 10, 2019 41.93 42.25 41.37 42.25 566,550 +0.18(+0.43%)
Sep 09, 2019 42.34 42.34 41.47 42.07 849,150 -0.28(-0.66%)
Sep 06, 2019 42.00 42.46 41.98 42.35 541,700 +0.39(+0.93%)
Sep 05, 2019 42.27 42.35 41.78 41.96 917,316 -0.32(-0.76%)
Sep 04, 2019 42.26 42.54 42.01 42.28 785,613 +0.21(+0.50%)
Sep 03, 2019 42.23 42.47 41.88 42.07 452,682 -0.13(-0.31%)
Aug 30, 2019 42.07 42.33 41.85 42.20 454,000 +0.24(+0.57%)
Aug 29, 2019 41.56 42.06 41.56 41.96 380,675 +0.65(+1.57%)
Aug 28, 2019 41.17 41.54 41.17 41.31 299,667 +0.09(+0.22%)
Aug 27, 2019 41.90 41.92 41.20 41.22 732,120 -0.38(-0.91%)
Aug 26, 2019 41.89 41.92 41.21 41.60 514,461 +0.04(+0.10%)
Aug 23, 2019 42.05 42.20 41.39 41.56 1,043,100 -0.57(-1.35%)
Aug 22, 2019 42.11 42.33 41.84 42.13 299,671 +0.15(+0.36%)
Aug 21, 2019 42.17 42.47 41.77 41.98 555,093 -0.03(-0.07%)
Aug 20, 2019 42.41 42.46 41.91 42.01 653,725 -0.31(-0.73%)
Aug 19, 2019 42.15 42.47 41.91 42.32 619,351 +0.39(+0.93%)
Aug 16, 2019 41.31 42.02 41.27 41.93 765,000 +0.69(+1.67%)
Aug 15, 2019 40.96 41.42 40.75 41.24 854,223 +0.46(+1.13%)
Aug 14, 2019 40.72 40.96 40.53 40.78 1,165,402 -0.28(-0.68%)
Aug 13, 2019 40.55 41.16 40.37 41.06 539,398 +0.46(+1.13%)
Aug 12, 2019 40.68 40.77 40.42 40.60 349,838 -0.28(-0.68%)
Aug 09, 2019 41.24 41.30 40.37 40.88 594,600 -0.41(-0.99%)
Aug 08, 2019 40.54 41.32 40.28 41.29 851,710 +0.81(+2.00%)
Aug 07, 2019 40.09 40.69 39.65 40.48 918,592 +0.13(+0.32%)
Aug 06, 2019 39.85 40.54 39.74 40.35 905,562 +0.70(+1.77%)
Aug 05, 2019 40.05 40.12 39.03 39.65 913,716 -0.76(-1.88%)
Aug 02, 2019 40.16 40.51 40.01 40.41 755,600 +0.16(+0.40%)
Aug 01, 2019 40.81 40.99 39.91 40.25 902,935 -0.57(-1.40%)
Jul 31, 2019 41.05 41.41 40.66 40.82 968,720 -0.30(-0.73%)
Jul 30, 2019 40.83 41.45 40.78 41.12 580,857 +0.15(+0.37%)
Jul 29, 2019 41.50 41.60 40.95 40.97 914,287 -0.35(-0.85%)
Jul 26, 2019 40.69 41.32 40.69 41.32 858,800 +0.63(+1.55%)
Jul 25, 2019 40.58 40.72 40.33 40.69 606,306 +0.11(+0.27%)
Jul 24, 2019 40.39 40.64 40.20 40.58 1,216,593 +0.28(+0.69%)
Jul 23, 2019 39.91 40.41 39.66 40.30 725,651 +0.56(+1.41%)
Jul 22, 2019 39.87 39.95 39.59 39.74 488,771 -0.01(-0.03%)
Jul 19, 2019 40.59 40.69 39.69 39.75 455,800 -0.78(-1.92%)
Jul 18, 2019 40.09 40.62 39.81 40.53 642,601 +0.49(+1.22%)
Jul 17, 2019 40.35 40.46 39.75 40.04 385,348 -0.30(-0.74%)
Jul 16, 2019 40.52 40.57 40.26 40.34 508,205 -0.21(-0.52%)
Jul 15, 2019 40.84 40.94 40.47 40.55 339,414 -0.06(-0.15%)
Jul 12, 2019 40.73 40.85 40.46 40.61 431,200 -0.07(-0.17%)
Jul 11, 2019 41.35 41.35 40.55 40.68 1,017,005 -0.65(-1.57%)
Jul 10, 2019 41.28 41.48 41.05 41.33 572,147 +0.22(+0.54%)
Jul 09, 2019 40.94 41.17 40.87 41.11 464,805 +0.17(+0.42%)
Jul 08, 2019 40.80 41.05 40.58 40.94 819,772 +0.12(+0.29%)
Jul 05, 2019 40.53 40.89 40.01 40.82 437,700 -0.02(-0.05%)
Jul 03, 2019 40.60 41.00 40.60 40.84 231,700 +0.39(+0.96%)
Jul 02, 2019 39.96 40.54 39.90 40.45 667,630 +0.61(+1.53%)
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.