Douglas Emmett (NY: DEI )

32.81 USD +0.37 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.04 26.04 25.58 25.67 1,067,081 -0.27(-1.04%)
Sep 29, 2014 25.86 25.95 25.61 25.94 593,695 +0.05(+0.19%)
Sep 26, 2014 25.50 25.95 25.46 25.89 1,009,257 +0.15(+0.58%)
Sep 25, 2014 25.93 25.95 25.62 25.74 980,544 -0.17(-0.66%)
Sep 24, 2014 26.15 26.29 25.90 25.91 919,056 -0.22(-0.84%)
Sep 23, 2014 26.42 26.51 26.13 26.13 968,023 -0.27(-1.02%)
Sep 22, 2014 26.51 26.60 26.34 26.40 1,237,961 -0.13(-0.49%)
Sep 19, 2014 26.54 26.71 26.36 26.53 1,242,603 +0.06(+0.23%)
Sep 18, 2014 26.87 26.96 26.37 26.47 1,888,107 -0.37(-1.38%)
Sep 17, 2014 27.12 27.25 26.84 26.84 829,477 -0.15(-0.56%)
Sep 16, 2014 26.90 27.24 26.76 26.99 1,245,181 +0.08(+0.30%)
Sep 15, 2014 27.34 27.39 26.88 26.91 1,364,256 -0.46(-1.68%)
Sep 12, 2014 28.13 28.13 27.10 27.37 1,163,202 -0.81(-2.87%)
Sep 11, 2014 28.26 28.38 28.15 28.18 1,267,508 -0.16(-0.56%)
Sep 10, 2014 28.47 28.47 28.22 28.34 1,339,062 -0.27(-0.94%)
Sep 09, 2014 28.68 28.69 28.49 28.61 386,274 -0.05(-0.17%)
Sep 08, 2014 28.72 28.96 28.59 28.66 522,299 -0.18(-0.62%)
Sep 05, 2014 28.50 28.87 28.49 28.84 515,990 +0.32(+1.12%)
Sep 04, 2014 28.66 28.82 28.47 28.52 373,101 -0.17(-0.59%)
Sep 03, 2014 28.60 28.81 28.60 28.69 421,102 +0.05(+0.17%)
Sep 02, 2014 28.55 28.66 28.48 28.64 469,750 +0.07(+0.25%)
Aug 29, 2014 28.30 28.57 28.57 28.57 377,500 +0.31(+1.10%)
Aug 28, 2014 28.32 28.38 28.20 28.26 208,105 -0.11(-0.39%)
Aug 27, 2014 28.28 28.44 28.25 28.37 250,029 +0.09(+0.32%)
Aug 26, 2014 28.24 28.47 28.24 28.28 373,061 +0.02(+0.07%)
Aug 25, 2014 28.57 28.59 28.18 28.26 298,499 -0.25(-0.88%)
Aug 22, 2014 28.66 28.75 28.42 28.51 335,537 -0.26(-0.90%)
Aug 21, 2014 28.77 28.95 28.71 28.77 353,486 -0.02(-0.07%)
Aug 20, 2014 28.73 28.87 28.47 28.79 365,673 +0.12(+0.42%)
Aug 19, 2014 28.66 28.69 28.48 28.67 309,741 +0.00(+0.00%)
Aug 18, 2014 28.43 28.67 28.33 28.67 355,890 +0.32(+1.13%)
Aug 15, 2014 28.38 28.50 28.25 28.35 492,306 +0.01(+0.04%)
Aug 14, 2014 28.47 28.58 28.20 28.34 461,764 -0.13(-0.46%)
Aug 13, 2014 27.97 28.50 27.97 28.47 433,348 +0.53(+1.90%)
Aug 12, 2014 28.10 28.12 27.88 27.94 300,383 -0.08(-0.29%)
Aug 11, 2014 27.84 28.15 27.83 28.02 593,844 +0.23(+0.83%)
Aug 08, 2014 27.53 27.82 27.45 27.79 603,004 +0.31(+1.13%)
Aug 07, 2014 27.60 27.62 27.36 27.48 733,389 +0.02(+0.07%)
Aug 06, 2014 27.46 27.63 27.42 27.46 841,418 -0.04(-0.15%)
Aug 05, 2014 27.74 27.92 27.44 27.50 842,010 -0.40(-1.43%)
Aug 04, 2014 28.00 28.09 27.67 27.90 1,247,096 -0.25(-0.89%)
Aug 01, 2014 28.54 28.67 27.88 28.15 1,712,970 -0.34(-1.19%)
Jul 31, 2014 28.87 28.99 28.49 28.49 503,849 -0.51(-1.76%)
Jul 30, 2014 29.04 29.19 28.78 29.00 857,502 -0.03(-0.10%)
Jul 29, 2014 29.16 29.23 28.89 29.03 517,278 -0.20(-0.68%)
Jul 28, 2014 29.13 29.32 29.07 29.23 345,399 +0.12(+0.41%)
Jul 25, 2014 29.22 29.30 29.09 29.11 315,478 -0.17(-0.58%)
Jul 24, 2014 29.39 29.51 29.14 29.28 246,641 -0.10(-0.34%)
Jul 23, 2014 29.46 29.46 29.30 29.38 360,597 +0.05(+0.17%)
Jul 22, 2014 29.24 29.46 29.15 29.33 619,720 +0.20(+0.69%)
Jul 21, 2014 29.29 29.29 29.01 29.13 556,841 -0.13(-0.44%)
Jul 18, 2014 29.02 29.35 29.02 29.26 359,361 +0.25(+0.86%)
Jul 17, 2014 29.41 29.46 29.00 29.01 1,127,531 -0.34(-1.16%)
Jul 16, 2014 29.28 29.56 29.16 29.35 666,613 +0.11(+0.38%)
Jul 15, 2014 29.15 29.36 29.08 29.24 507,573 +0.01(+0.03%)
Jul 14, 2014 28.82 29.24 28.68 29.23 788,084 +0.44(+1.53%)
Jul 11, 2014 28.86 28.90 28.67 28.79 231,257 -0.01(-0.03%)
Jul 10, 2014 28.56 28.90 28.50 28.80 487,010 +0.12(+0.42%)
Jul 09, 2014 28.72 28.81 28.52 28.68 359,056 -0.01(-0.03%)
Jul 08, 2014 28.60 28.79 28.54 28.69 424,937 +0.09(+0.31%)
Jul 07, 2014 28.27 28.64 28.27 28.60 565,129 +0.26(+0.92%)
Jul 03, 2014 28.58 28.34 28.34 28.34 275,200 -0.19(-0.67%)
Jul 02, 2014 28.44 28.71 28.26 28.53 818,299 +0.17(+0.60%)
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.