Douglas Emmett (NY: DEI )

32.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.82 28.97 28.49 28.72 1,394,949 +0.05(+0.17%)
Sep 29, 2015 28.49 28.83 28.36 28.67 1,395,632 +0.23(+0.81%)
Sep 28, 2015 29.04 29.05 28.24 28.44 1,444,387 -0.87(-2.97%)
Sep 25, 2015 29.62 29.80 29.31 29.31 846,477 -0.20(-0.68%)
Sep 24, 2015 29.84 29.98 29.32 29.51 1,939,285 -0.38(-1.27%)
Sep 23, 2015 29.62 30.01 29.48 29.89 830,083 +0.44(+1.49%)
Sep 22, 2015 29.65 29.92 29.34 29.45 863,571 -0.49(-1.64%)
Sep 21, 2015 29.93 30.21 29.79 29.94 1,245,876 +0.38(+1.29%)
Sep 18, 2015 29.49 30.09 29.48 29.56 2,204,760 -0.34(-1.14%)
Sep 17, 2015 29.64 30.36 29.40 29.90 1,078,934 +0.24(+0.81%)
Sep 16, 2015 29.39 29.71 29.29 29.66 875,677 +0.27(+0.92%)
Sep 15, 2015 28.99 29.46 28.86 29.39 930,501 +0.46(+1.59%)
Sep 14, 2015 29.14 29.20 28.86 28.93 1,236,031 -0.12(-0.41%)
Sep 11, 2015 28.06 29.05 27.88 29.05 1,480,384 +0.94(+3.34%)
Sep 10, 2015 27.70 28.55 27.66 28.11 1,704,346 +0.39(+1.41%)
Sep 09, 2015 28.15 28.15 27.66 27.72 1,922,568 +0.04(+0.14%)
Sep 08, 2015 27.59 27.79 27.40 27.68 3,064,404 +0.45(+1.65%)
Sep 04, 2015 27.82 27.23 27.23 27.23 1,211,600 -0.90(-3.20%)
Sep 03, 2015 27.88 28.34 27.75 28.13 1,410,700 +0.36(+1.30%)
Sep 02, 2015 27.46 27.78 27.21 27.77 1,046,531 +0.61(+2.25%)
Sep 01, 2015 27.16 27.45 26.90 27.16 1,022,429 -0.47(-1.70%)
Aug 31, 2015 28.36 28.36 27.60 27.63 1,284,327 -0.74(-2.61%)
Aug 28, 2015 28.28 28.39 27.98 28.37 856,293 +0.11(+0.39%)
Aug 27, 2015 28.19 28.57 27.81 28.26 1,102,355 +0.33(+1.18%)
Aug 26, 2015 27.60 28.00 27.19 27.93 1,417,037 +0.86(+3.18%)
Aug 25, 2015 28.87 28.89 26.97 27.07 1,947,960 -1.08(-3.84%)
Aug 24, 2015 28.53 29.24 28.04 28.15 1,236,719 -1.47(-4.96%)
Aug 21, 2015 30.34 30.40 29.59 29.62 1,139,022 -0.85(-2.79%)
Aug 20, 2015 30.77 30.82 30.45 30.47 635,945 -0.39(-1.26%)
Aug 19, 2015 30.82 31.02 30.65 30.86 743,932 -0.11(-0.36%)
Aug 18, 2015 30.80 31.00 30.72 30.97 385,500 +0.09(+0.29%)
Aug 17, 2015 30.46 30.89 30.24 30.88 690,672 +0.43(+1.41%)
Aug 14, 2015 30.28 30.51 30.11 30.45 469,739 +0.09(+0.30%)
Aug 13, 2015 30.66 31.04 29.94 30.36 373,066 +0.10(+0.33%)
Aug 12, 2015 30.13 30.29 29.83 30.26 535,852 +0.04(+0.13%)
Aug 11, 2015 30.10 30.42 29.95 30.22 629,253 +0.08(+0.27%)
Aug 10, 2015 30.32 30.43 29.99 30.14 522,475 -0.03(-0.10%)
Aug 07, 2015 29.94 30.26 29.67 30.17 675,413 +0.16(+0.53%)
Aug 06, 2015 29.53 30.04 29.47 30.01 1,250,279 +0.48(+1.63%)
Aug 05, 2015 29.54 30.00 29.27 29.53 1,212,995 +0.26(+0.89%)
Aug 04, 2015 29.47 29.81 29.20 29.27 770,460 -0.28(-0.95%)
Aug 03, 2015 29.36 29.57 29.27 29.55 700,987 +0.24(+0.82%)
Jul 31, 2015 29.44 29.57 29.29 29.31 697,779 +0.11(+0.38%)
Jul 30, 2015 29.18 29.49 28.99 29.20 577,711 -0.05(-0.17%)
Jul 29, 2015 29.09 29.53 28.84 29.25 805,094 +0.16(+0.55%)
Jul 28, 2015 29.09 29.19 28.84 29.09 744,864 +0.03(+0.10%)
Jul 27, 2015 29.02 29.28 28.88 29.06 792,364 -0.01(-0.03%)
Jul 24, 2015 28.70 29.20 28.65 29.07 850,468 +0.33(+1.15%)
Jul 23, 2015 29.06 29.06 28.56 28.74 908,246 -0.33(-1.14%)
Jul 22, 2015 28.92 29.16 28.87 29.07 541,220 +0.14(+0.48%)
Jul 21, 2015 29.04 29.30 28.89 28.93 683,902 -0.07(-0.24%)
Jul 20, 2015 28.86 29.08 28.78 29.00 600,309 +0.04(+0.14%)
Jul 17, 2015 29.05 29.22 28.85 28.96 642,514 -0.14(-0.48%)
Jul 16, 2015 29.00 29.21 28.83 29.10 524,300 +0.25(+0.87%)
Jul 15, 2015 28.83 28.97 28.50 28.85 625,787 -0.10(-0.35%)
Jul 14, 2015 28.60 29.02 28.42 28.95 1,063,718 +0.40(+1.40%)
Jul 13, 2015 28.36 28.86 28.35 28.55 840,711 +0.21(+0.74%)
Jul 10, 2015 28.33 28.60 28.21 28.34 644,289 +0.15(+0.53%)
Jul 09, 2015 28.28 28.43 28.10 28.19 789,744 +0.07(+0.25%)
Jul 08, 2015 27.93 28.15 27.81 28.12 853,607 +0.01(+0.04%)
Jul 07, 2015 27.78 28.19 27.60 28.11 1,132,072 +0.53(+1.92%)
Jul 06, 2015 27.43 27.71 27.39 27.58 1,421,167 +0.06(+0.22%)
Jul 02, 2015 27.69 27.52 27.52 27.52 877,600 +0.04(+0.15%)
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.