Douglas Emmett (NY: DEI )

33.66 USD +0.09 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 37.24 37.74 37.24 37.72 1,061,000 +0.51(+1.37%)
Sep 27, 2018 37.05 37.40 37.05 37.21 595,189 +0.07(+0.19%)
Sep 26, 2018 37.56 37.78 37.10 37.14 796,545 -0.45(-1.20%)
Sep 25, 2018 37.72 37.92 37.50 37.59 796,793 -0.03(-0.08%)
Sep 24, 2018 38.50 38.60 37.49 37.62 681,008 -1.04(-2.69%)
Sep 21, 2018 38.40 38.88 38.30 38.66 1,710,900 +0.22(+0.57%)
Sep 20, 2018 38.10 38.44 37.96 38.44 671,496 +0.36(+0.95%)
Sep 19, 2018 38.81 38.86 37.97 38.08 783,617 -0.74(-1.91%)
Sep 18, 2018 38.69 38.98 38.69 38.82 1,131,567 -0.12(-0.31%)
Sep 17, 2018 38.57 38.96 38.40 38.94 1,528,825 +0.36(+0.93%)
Sep 14, 2018 38.65 38.65 38.21 38.58 1,095,900 -0.16(-0.41%)
Sep 13, 2018 38.85 38.87 38.65 38.74 810,986 +0.05(+0.13%)
Sep 12, 2018 38.80 38.82 38.54 38.69 608,237 -0.06(-0.15%)
Sep 11, 2018 38.38 38.92 38.38 38.75 893,462 +0.19(+0.49%)
Sep 10, 2018 38.64 38.88 38.53 38.56 981,032 +0.11(+0.29%)
Sep 07, 2018 38.51 38.66 38.36 38.45 1,288,800 -0.27(-0.70%)
Sep 06, 2018 38.69 38.87 38.63 38.72 1,732,994 +0.09(+0.23%)
Sep 05, 2018 38.29 38.81 38.12 38.63 1,532,656 +0.31(+0.81%)
Sep 04, 2018 38.99 39.23 38.28 38.32 833,652 -0.74(-1.89%)
Aug 31, 2018 39.06 39.06 39.06 0 +0.17(+0.44%)
Aug 30, 2018 39.15 39.16 38.80 38.89 1,339,780 -0.17(-0.44%)
Aug 29, 2018 39.13 39.25 38.97 39.06 1,372,090 -0.02(-0.05%)
Aug 28, 2018 38.48 39.18 38.46 39.08 1,778,633 +0.61(+1.59%)
Aug 27, 2018 38.54 38.80 38.24 38.47 1,552,158 +0.00(+0.00%)
Aug 24, 2018 38.44 38.53 38.34 38.47 2,357,500 -0.08(-0.21%)
Aug 23, 2018 38.65 38.75 38.51 38.55 1,105,261 -0.04(-0.10%)
Aug 22, 2018 38.71 38.91 38.54 38.59 778,003 -0.21(-0.54%)
Aug 21, 2018 39.25 39.25 38.74 38.80 1,108,704 -0.42(-1.07%)
Aug 20, 2018 39.40 39.54 39.15 39.22 920,825 -0.04(-0.10%)
Aug 17, 2018 39.20 39.36 39.13 39.26 1,259,400 +0.07(+0.18%)
Aug 16, 2018 38.86 39.41 38.80 39.19 1,345,945 +0.32(+0.82%)
Aug 15, 2018 38.67 39.09 38.62 38.87 1,772,434 +0.16(+0.41%)
Aug 14, 2018 38.84 38.93 38.63 38.71 1,117,471 -0.04(-0.10%)
Aug 13, 2018 38.86 38.96 38.65 38.75 689,241 -0.08(-0.21%)
Aug 10, 2018 39.11 39.33 38.82 38.83 573,300 -0.41(-1.04%)
Aug 09, 2018 39.27 39.44 38.98 39.24 753,055 -0.03(-0.08%)
Aug 08, 2018 39.44 39.50 39.24 39.27 785,820 -0.07(-0.18%)
Aug 07, 2018 39.57 39.58 39.29 39.34 762,075 -0.24(-0.61%)
Aug 06, 2018 39.54 39.86 39.48 39.58 706,318 +0.11(+0.28%)
Aug 03, 2018 39.33 39.47 39.10 39.47 1,121,600 +0.23(+0.59%)
Aug 02, 2018 39.18 39.47 39.05 39.24 776,165 -0.08(-0.20%)
Aug 01, 2018 39.12 39.51 38.37 39.32 1,654,825 +1.02(+2.66%)
Jul 30, 2018 38.29 38.53 37.99 38.30 538,736 -0.02(-0.05%)
Jul 27, 2018 38.92 38.92 38.27 38.32 499,600 -0.43(-1.11%)
Jul 26, 2018 38.92 39.03 38.46 38.75 649,299 -0.11(-0.28%)
Jul 25, 2018 38.73 39.07 38.73 38.86 564,753 +0.05(+0.13%)
Jul 24, 2018 38.86 38.96 38.66 38.81 771,522 -0.01(-0.03%)
Jul 23, 2018 38.92 38.96 38.62 38.82 936,481 -0.14(-0.36%)
Jul 20, 2018 39.55 39.62 38.87 38.96 700,428 -0.71(-1.79%)
Jul 19, 2018 39.35 39.91 39.20 39.67 623,850 +0.28(+0.71%)
Jul 18, 2018 39.57 39.74 39.19 39.39 389,652 -0.19(-0.48%)
Jul 17, 2018 40.04 40.10 39.50 39.58 570,541 -0.36(-0.90%)
Jul 16, 2018 40.14 40.16 39.73 39.94 418,121 -0.24(-0.60%)
Jul 13, 2018 40.41 40.61 40.10 40.18 455,169 -0.24(-0.59%)
Jul 12, 2018 40.42 40.49 40.22 40.42 339,217 +0.09(+0.22%)
Jul 11, 2018 40.35 40.51 40.23 40.33 500,123 -0.07(-0.17%)
Jul 10, 2018 40.58 40.70 40.30 40.40 721,793 -0.07(-0.17%)
Jul 09, 2018 40.81 40.82 40.21 40.47 809,637 -0.15(-0.37%)
Jul 06, 2018 40.56 40.86 40.48 40.62 816,861 +0.13(+0.32%)
Jul 05, 2018 40.38 40.50 40.05 40.49 901,200 +0.19(+0.47%)
Jul 03, 2018 40.30 40.30 40.30 0 +0.25(+0.62%)
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.