Douglas Emmett (NY: DEI )

33.41 USD -0.07 (-0.21%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 38.44 38.54 37.96 38.26 567,128 -0.07(-0.18%)
Jul 28, 2017 37.87 38.38 37.87 38.33 546,017 +0.46(+1.21%)
Jul 27, 2017 37.69 37.92 37.38 37.87 461,487 +0.12(+0.32%)
Jul 26, 2017 37.86 37.98 37.71 37.75 450,873 -0.12(-0.32%)
Jul 25, 2017 38.00 38.00 37.63 37.87 1,132,960 -0.03(-0.08%)
Jul 24, 2017 37.82 37.96 37.56 37.90 839,735 +0.07(+0.19%)
Jul 21, 2017 38.10 38.10 37.73 37.83 409,584 -0.13(-0.34%)
Jul 20, 2017 38.21 38.25 37.90 37.96 689,455 -0.23(-0.60%)
Jul 19, 2017 37.67 38.19 37.67 38.19 734,457 +0.59(+1.57%)
Jul 18, 2017 38.05 38.11 37.53 37.60 548,208 -0.44(-1.16%)
Jul 17, 2017 37.83 38.22 37.68 38.04 569,502 +0.24(+0.63%)
Jul 14, 2017 37.71 37.91 37.64 37.80 462,241 +0.25(+0.67%)
Jul 13, 2017 37.39 37.79 37.26 37.55 409,418 +0.25(+0.67%)
Jul 12, 2017 37.26 37.80 37.26 37.30 526,506 +0.23(+0.62%)
Jul 11, 2017 37.02 37.15 36.60 37.07 832,840 +0.04(+0.11%)
Jul 10, 2017 38.20 38.20 37.03 37.03 650,044 -1.03(-2.71%)
Jul 07, 2017 37.67 38.10 37.65 38.06 726,600 +0.38(+1.01%)
Jul 06, 2017 38.20 38.35 37.63 37.68 826,338 -0.70(-1.82%)
Jul 05, 2017 38.59 38.69 38.22 38.38 609,920 -0.25(-0.65%)
Jul 03, 2017 38.33 38.78 38.09 38.63 409,147 +0.42(+1.10%)
Jun 30, 2017 38.29 38.42 38.18 38.21 699,599 +0.01(+0.03%)
Jun 29, 2017 38.13 38.45 37.88 38.20 1,323,262 -0.04(-0.10%)
Jun 28, 2017 38.30 38.43 38.00 38.24 3,102,855 -0.18(-0.47%)
Jun 27, 2017 38.44 38.70 38.39 38.42 847,226 -0.16(-0.41%)
Jun 26, 2017 38.62 38.66 38.45 38.58 807,228 +0.08(+0.21%)
Jun 23, 2017 38.60 38.88 38.40 38.50 3,577,672 -0.03(-0.08%)
Jun 22, 2017 38.62 38.62 38.20 38.53 863,696 -0.11(-0.28%)
Jun 21, 2017 38.99 39.13 38.47 38.64 702,345 -0.30(-0.77%)
Jun 20, 2017 39.07 39.32 38.68 38.94 798,463 -0.13(-0.33%)
Jun 19, 2017 39.10 39.21 38.92 39.07 589,260 +0.04(+0.10%)
Jun 16, 2017 38.74 39.07 38.71 39.03 1,513,187 +0.03(+0.08%)
Jun 15, 2017 39.03 39.27 38.78 39.00 756,897 -0.26(-0.66%)
Jun 14, 2017 39.48 39.48 39.13 39.26 869,008 +0.12(+0.31%)
Jun 13, 2017 38.94 39.18 38.67 39.14 1,205,450 +0.21(+0.54%)
Jun 12, 2017 38.13 38.94 38.07 38.93 1,434,327 +0.85(+2.23%)
Jun 09, 2017 38.46 38.57 37.99 38.08 2,828,725 -0.32(-0.83%)
Jun 08, 2017 38.44 38.46 38.03 38.40 533,781 +0.01(+0.03%)
Jun 07, 2017 38.33 38.63 38.25 38.39 725,558 +0.03(+0.08%)
Jun 06, 2017 38.41 38.54 38.14 38.36 657,046 -0.07(-0.18%)
Jun 05, 2017 38.47 38.68 38.28 38.43 1,814,043 -0.10(-0.26%)
Jun 02, 2017 38.66 38.94 38.30 38.53 1,011,705 +0.11(+0.29%)
Jun 01, 2017 37.88 38.49 37.81 38.42 628,102 +0.46(+1.21%)
May 31, 2017 37.91 38.05 37.69 37.96 641,638 +0.21(+0.56%)
May 30, 2017 37.93 38.13 37.75 37.75 342,918 -0.26(-0.68%)
May 26, 2017 38.34 38.54 37.95 38.01 347,072 -0.30(-0.78%)
May 25, 2017 38.75 38.78 38.30 38.31 305,814 -0.38(-0.98%)
May 24, 2017 38.63 38.86 38.61 38.69 264,787 +0.13(+0.34%)
May 23, 2017 38.46 38.77 38.31 38.56 352,321 +0.21(+0.55%)
May 22, 2017 38.13 38.41 38.06 38.35 598,265 +0.29(+0.76%)
May 19, 2017 37.78 38.29 37.67 38.06 676,659 +0.05(+0.13%)
May 18, 2017 37.76 38.14 37.40 38.01 818,843 -0.06(-0.16%)
May 17, 2017 38.18 38.50 38.04 38.07 513,310 -0.19(-0.50%)
May 16, 2017 38.41 38.43 38.05 38.26 543,738 -0.20(-0.52%)
May 15, 2017 38.40 38.84 38.33 38.46 315,777 +0.06(+0.16%)
May 12, 2017 38.44 38.59 38.37 38.40 546,127 -0.07(-0.18%)
May 11, 2017 38.44 38.58 38.08 38.47 673,034 -0.09(-0.23%)
May 10, 2017 38.28 38.67 38.15 38.56 988,686 +0.26(+0.68%)
May 09, 2017 38.48 38.49 38.10 38.30 759,366 -0.14(-0.36%)
May 08, 2017 38.67 38.91 38.13 38.44 1,082,467 -0.03(-0.08%)
May 05, 2017 38.23 38.57 38.19 38.47 547,335 +0.32(+0.84%)
May 04, 2017 37.31 38.19 37.12 38.15 745,355 +0.52(+1.38%)
May 03, 2017 38.52 38.62 37.40 37.63 684,187 -0.52(-1.36%)
May 02, 2017 38.25 38.38 37.78 38.15 595,416 -0.08(-0.21%)
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.