Douglas Emmett (NY: DEI )

34.75 USD -0.43 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.21 30.46 29.70 29.81 3,136,836 -0.51(-1.68%)
Mar 30, 2015 30.12 30.53 30.12 30.32 5,040,131 +0.97(+3.30%)
Mar 27, 2015 29.24 29.38 29.10 29.35 761,066 -0.03(-0.10%)
Mar 26, 2015 29.50 29.61 29.17 29.38 954,931 -0.23(-0.78%)
Mar 25, 2015 30.02 30.19 29.38 29.61 782,298 -0.41(-1.37%)
Mar 24, 2015 30.20 30.35 30.00 30.02 750,832 -0.29(-0.96%)
Mar 23, 2015 30.42 30.49 30.22 30.31 765,436 -0.06(-0.20%)
Mar 20, 2015 29.19 30.40 29.12 30.37 1,430,973 +1.14(+3.90%)
Mar 19, 2015 28.76 29.26 28.66 29.23 1,015,453 +0.36(+1.25%)
Mar 18, 2015 28.26 28.89 28.07 28.87 861,833 +0.58(+2.05%)
Mar 17, 2015 28.24 28.33 28.08 28.29 824,679 +0.05(+0.18%)
Mar 16, 2015 28.29 28.39 28.12 28.24 763,006 +0.12(+0.43%)
Mar 13, 2015 28.12 28.19 27.78 28.12 642,244 +0.00(+0.00%)
Mar 12, 2015 27.75 28.15 27.68 28.12 906,327 +0.45(+1.63%)
Mar 11, 2015 27.97 27.97 27.41 27.67 1,286,162 -0.30(-1.07%)
Mar 10, 2015 27.80 28.12 27.63 27.97 1,176,328 +0.09(+0.32%)
Mar 09, 2015 27.67 27.91 27.65 27.88 1,042,567 +0.35(+1.27%)
Mar 06, 2015 28.11 28.20 27.45 27.53 1,100,943 -0.90(-3.17%)
Mar 05, 2015 28.58 28.65 28.25 28.43 947,479 +0.01(+0.04%)
Mar 04, 2015 28.73 28.80 28.33 28.42 645,682 -0.38(-1.32%)
Mar 03, 2015 28.65 28.98 28.53 28.80 884,815 +0.02(+0.07%)
Mar 02, 2015 28.85 29.21 28.62 28.78 832,340 -0.09(-0.31%)
Feb 27, 2015 28.95 28.98 28.56 28.87 872,018 -0.05(-0.17%)
Feb 26, 2015 29.07 29.08 28.61 28.92 1,092,313 -0.21(-0.72%)
Feb 25, 2015 29.07 29.39 29.02 29.13 829,403 +0.05(+0.17%)
Feb 24, 2015 29.62 29.64 28.96 29.08 836,193 -0.73(-2.45%)
Feb 23, 2015 29.85 29.97 29.52 29.81 929,477 +0.06(+0.20%)
Feb 20, 2015 29.33 29.80 29.33 29.75 1,040,169 +0.27(+0.92%)
Feb 19, 2015 29.71 29.80 29.41 29.48 2,076,768 -0.37(-1.24%)
Feb 18, 2015 29.39 29.88 29.15 29.85 1,654,651 +0.51(+1.74%)
Feb 17, 2015 29.23 29.53 29.11 29.34 1,155,920 +0.10(+0.34%)
Feb 13, 2015 29.40 29.24 29.24 29.24 1,131,200 -0.20(-0.68%)
Feb 12, 2015 28.75 29.74 28.49 29.44 1,773,921 +0.83(+2.90%)
Feb 11, 2015 28.99 28.99 28.29 28.61 1,913,557 -0.38(-1.31%)
Feb 10, 2015 28.75 29.09 28.59 28.99 1,549,140 +0.21(+0.73%)
Feb 09, 2015 28.85 29.00 28.65 28.78 894,244 -0.10(-0.35%)
Feb 06, 2015 29.04 29.05 28.54 28.88 1,639,664 -0.20(-0.69%)
Feb 05, 2015 28.67 29.10 28.50 29.08 1,010,628 +0.50(+1.75%)
Feb 04, 2015 28.65 28.86 28.51 28.58 1,036,497 -0.17(-0.59%)
Feb 03, 2015 28.07 28.77 27.91 28.75 1,253,598 +0.68(+2.42%)
Feb 02, 2015 28.51 28.51 27.66 28.07 1,577,174 -0.41(-1.44%)
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%)
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.