Douglas Emmett (NY: DEI )

33.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.86 36.91 36.50 36.63 1,117,181 +0.01(+0.03%)
Sep 29, 2016 37.27 37.27 36.60 36.62 461,711 -0.80(-2.14%)
Sep 28, 2016 37.20 37.54 37.09 37.42 434,707 +0.07(+0.19%)
Sep 27, 2016 38.03 38.03 37.28 37.35 545,701 -0.56(-1.48%)
Sep 26, 2016 37.68 38.07 37.62 37.91 346,835 +0.13(+0.34%)
Sep 23, 2016 37.57 37.95 37.31 37.78 389,904 +0.03(+0.08%)
Sep 22, 2016 37.20 37.77 37.20 37.75 557,030 +0.91(+2.47%)
Sep 21, 2016 36.31 36.91 35.90 36.84 538,623 +0.60(+1.66%)
Sep 20, 2016 36.48 36.52 36.21 36.24 363,555 +0.01(+0.03%)
Sep 19, 2016 36.40 36.61 36.07 36.23 748,990 +0.00(+0.00%)
Sep 16, 2016 35.53 36.35 35.53 36.23 1,523,771 +0.39(+1.09%)
Sep 15, 2016 35.77 36.10 35.58 35.84 1,197,401 +0.05(+0.14%)
Sep 14, 2016 35.68 36.03 35.64 35.79 365,143 +0.08(+0.22%)
Sep 13, 2016 36.53 36.81 35.71 35.71 368,873 -1.29(-3.49%)
Sep 12, 2016 36.54 37.11 36.44 37.00 709,729 +0.28(+0.76%)
Sep 09, 2016 37.62 37.63 36.66 36.72 928,568 -1.42(-3.72%)
Sep 08, 2016 38.28 38.37 37.94 38.14 532,713 -0.33(-0.86%)
Sep 07, 2016 37.95 38.71 37.83 38.47 830,459 +0.47(+1.24%)
Sep 06, 2016 38.08 38.15 37.79 38.00 496,942 -0.02(-0.05%)
Sep 02, 2016 37.75 38.02 38.02 38.02 652,900 +0.51(+1.36%)
Sep 01, 2016 37.62 37.72 37.24 37.51 666,935 -0.05(-0.13%)
Aug 31, 2016 37.35 37.78 37.21 37.56 870,943 +0.21(+0.56%)
Aug 30, 2016 37.47 37.47 37.00 37.35 684,350 -0.01(-0.03%)
Aug 29, 2016 36.93 37.40 36.87 37.36 510,048 +0.62(+1.69%)
Aug 26, 2016 37.11 37.36 36.52 36.74 511,327 -0.24(-0.65%)
Aug 25, 2016 36.70 37.30 36.69 36.98 308,936 +0.22(+0.60%)
Aug 24, 2016 37.02 37.02 36.51 36.76 297,794 -0.28(-0.76%)
Aug 23, 2016 37.34 37.49 37.03 37.04 490,201 -0.10(-0.27%)
Aug 22, 2016 36.76 37.16 36.65 37.14 366,817 +0.42(+1.14%)
Aug 19, 2016 37.13 37.13 36.69 36.72 570,353 -0.43(-1.16%)
Aug 18, 2016 37.23 37.43 37.08 37.15 759,418 -0.12(-0.32%)
Aug 17, 2016 37.62 37.63 37.15 37.27 857,609 -0.39(-1.04%)
Aug 16, 2016 37.80 37.94 37.51 37.66 391,979 -0.30(-0.79%)
Aug 15, 2016 37.89 38.09 37.85 37.96 432,527 +0.12(+0.32%)
Aug 12, 2016 37.80 38.40 37.80 37.84 285,879 +0.10(+0.26%)
Aug 11, 2016 38.24 38.24 37.60 37.74 458,540 -0.41(-1.07%)
Aug 10, 2016 37.92 38.17 37.85 38.15 533,596 +0.28(+0.74%)
Aug 09, 2016 37.54 37.88 37.40 37.87 389,838 +0.28(+0.74%)
Aug 08, 2016 37.36 37.72 37.25 37.59 387,294 +0.26(+0.70%)
Aug 05, 2016 37.68 37.68 37.20 37.33 673,040 -0.25(-0.67%)
Aug 04, 2016 37.43 37.62 37.27 37.58 603,230 +0.06(+0.16%)
Aug 03, 2016 37.41 37.65 37.01 37.52 552,664 -0.01(-0.03%)
Aug 02, 2016 37.83 37.94 37.45 37.53 473,592 -0.45(-1.18%)
Aug 01, 2016 38.12 38.20 37.81 37.98 611,413 -0.06(-0.16%)
Jul 29, 2016 37.34 38.25 37.34 38.04 769,459 +0.61(+1.63%)
Jul 28, 2016 36.94 37.74 36.94 37.43 620,106 +0.44(+1.19%)
Jul 27, 2016 36.83 37.06 36.62 36.99 816,630 +0.11(+0.30%)
Jul 26, 2016 36.96 37.10 36.74 36.88 504,618 -0.07(-0.19%)
Jul 25, 2016 36.81 36.99 36.73 36.95 539,894 +0.19(+0.52%)
Jul 22, 2016 36.57 36.92 36.57 36.76 561,776 +0.16(+0.44%)
Jul 21, 2016 36.39 36.63 36.30 36.60 483,862 +0.05(+0.14%)
Jul 20, 2016 36.42 36.56 36.17 36.55 504,336 +0.19(+0.52%)
Jul 19, 2016 36.41 36.45 36.16 36.36 2,112,926 -0.03(-0.08%)
Jul 18, 2016 36.24 36.42 35.93 36.39 359,491 +0.22(+0.61%)
Jul 15, 2016 36.39 36.44 35.85 36.17 527,882 -0.20(-0.55%)
Jul 14, 2016 36.47 36.55 36.23 36.37 496,213 -0.10(-0.27%)
Jul 13, 2016 36.27 36.50 36.13 36.47 743,583 +0.25(+0.69%)
Jul 12, 2016 35.97 36.25 35.79 36.22 525,927 +0.24(+0.67%)
Jul 11, 2016 36.02 36.08 35.65 35.98 343,595 +0.16(+0.45%)
Jul 08, 2016 35.39 36.00 35.10 35.82 1,092,728 +0.72(+2.05%)
Jul 07, 2016 35.60 35.60 35.01 35.10 935,906 -0.54(-1.52%)
Jul 06, 2016 35.76 35.96 35.62 35.64 656,013 -0.23(-0.64%)
Jul 05, 2016 35.53 35.96 35.48 35.87 883,715 +0.27(+0.76%)
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.