Douglas Emmett (NY: DEI )

31.66 USD -0.70 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.57 39.80 39.25 39.79 431,027 +0.21(+0.53%)
Oct 30, 2017 39.69 39.82 39.49 39.58 464,455 -0.16(-0.40%)
Oct 27, 2017 39.33 39.89 39.33 39.74 574,128 +0.47(+1.20%)
Oct 26, 2017 39.68 39.68 39.26 39.27 581,179 -0.20(-0.51%)
Oct 25, 2017 39.42 39.88 39.25 39.47 412,364 -0.07(-0.18%)
Oct 24, 2017 39.83 39.93 39.53 39.54 607,376 -0.29(-0.73%)
Oct 23, 2017 39.94 40.07 39.66 39.83 434,847 +0.02(+0.05%)
Oct 20, 2017 40.57 40.57 39.75 39.81 613,138 -0.71(-1.75%)
Oct 19, 2017 40.72 40.91 40.27 40.52 423,710 -0.20(-0.49%)
Oct 18, 2017 41.00 41.12 40.67 40.72 329,457 -0.30(-0.73%)
Oct 17, 2017 40.83 41.09 40.81 41.02 505,606 +0.15(+0.37%)
Oct 16, 2017 40.74 40.91 40.52 40.87 518,127 +0.12(+0.29%)
Oct 13, 2017 40.69 40.84 40.36 40.75 553,955 +0.30(+0.74%)
Oct 12, 2017 40.38 40.57 40.29 40.45 409,544 +0.08(+0.20%)
Oct 11, 2017 40.52 40.12 40.37 541,377 +0.16(+0.40%)
Oct 10, 2017 40.31 40.56 39.97 40.21 473,294 +0.00(+0.00%)
Oct 09, 2017 40.04 40.27 40.04 40.21 403,815 +0.15(+0.37%)
Oct 06, 2017 40.18 40.28 39.82 40.06 989,889 -0.25(-0.62%)
Oct 05, 2017 40.25 40.45 40.06 40.31 741,309 +0.12(+0.30%)
Oct 04, 2017 39.69 40.28 39.50 40.19 774,867 +0.56(+1.41%)
Oct 03, 2017 39.59 39.68 39.29 39.63 456,746 +0.07(+0.18%)
Oct 02, 2017 39.51 39.67 39.30 39.56 724,840 +0.14(+0.36%)
Sep 29, 2017 39.19 39.45 39.09 39.42 775,451 +0.19(+0.48%)
Sep 28, 2017 39.28 39.28 38.83 39.23 529,000 -0.10(-0.25%)
Sep 27, 2017 39.62 39.73 39.19 39.33 802,467 -0.39(-0.98%)
Sep 26, 2017 39.33 39.88 39.22 39.72 901,967 +0.46(+1.17%)
Sep 25, 2017 38.96 39.50 38.84 39.26 811,508 +0.38(+0.98%)
Sep 22, 2017 39.05 39.31 38.83 38.88 496,189 -0.16(-0.41%)
Sep 21, 2017 38.81 39.18 38.68 39.04 733,720 +0.20(+0.51%)
Sep 20, 2017 38.84 39.16 38.74 38.84 965,675 +0.00(+0.00%)
Sep 19, 2017 38.82 38.93 38.53 38.84 1,216,865 +0.11(+0.28%)
Sep 18, 2017 38.72 38.85 38.34 38.73 905,895 +0.01(+0.03%)
Sep 15, 2017 39.02 39.17 38.51 38.72 1,459,024 -0.44(-1.12%)
Sep 14, 2017 38.73 39.15 38.59 39.16 879,434 +0.49(+1.27%)
Sep 13, 2017 38.49 38.85 38.46 38.67 687,306 +0.13(+0.34%)
Sep 12, 2017 38.97 39.29 38.43 38.54 837,646 -0.42(-1.08%)
Sep 11, 2017 38.83 39.09 38.80 38.96 898,896 +0.29(+0.75%)
Sep 08, 2017 38.60 38.86 38.50 38.67 788,551 -0.05(-0.13%)
Sep 07, 2017 38.74 38.94 38.59 38.72 616,298 -0.01(-0.03%)
Sep 06, 2017 38.82 39.19 38.64 38.73 553,525 +0.05(+0.13%)
Sep 05, 2017 39.23 39.31 38.67 38.68 709,962 -0.44(-1.12%)
Sep 01, 2017 39.02 39.35 38.86 39.12 544,868 +0.16(+0.41%)
Aug 31, 2017 38.55 39.16 38.42 38.96 888,635 +0.51(+1.33%)
Aug 30, 2017 37.84 38.50 37.78 38.45 784,320 +0.56(+1.48%)
Aug 29, 2017 38.15 38.33 37.83 37.89 476,417 -0.20(-0.53%)
Aug 28, 2017 38.45 38.52 38.00 38.09 626,415 -0.29(-0.76%)
Aug 25, 2017 38.20 38.52 38.09 38.38 1,216,468 +0.33(+0.87%)
Aug 24, 2017 38.28 38.35 37.97 38.05 3,755,084 -0.04(-0.11%)
Aug 23, 2017 37.72 38.24 37.68 38.09 2,983,325 +0.29(+0.77%)
Aug 22, 2017 38.00 38.00 37.75 37.80 659,547 -0.16(-0.42%)
Aug 21, 2017 37.61 38.05 37.61 37.96 818,593 +0.41(+1.09%)
Aug 18, 2017 37.84 37.94 37.30 37.55 2,323,587 -0.32(-0.84%)
Aug 17, 2017 37.94 38.15 37.85 37.87 1,006,402 -0.16(-0.42%)
Aug 16, 2017 38.27 38.55 37.95 38.03 1,903,143 -0.02(-0.05%)
Aug 15, 2017 38.20 38.23 37.93 38.05 858,525 -0.23(-0.60%)
Aug 14, 2017 37.73 38.46 37.70 38.28 3,624,445 +0.75(+2.00%)
Aug 11, 2017 37.42 37.58 37.10 37.53 546,632 -0.05(-0.13%)
Aug 10, 2017 37.73 37.79 37.47 37.58 336,795 -0.21(-0.56%)
Aug 09, 2017 38.13 38.27 37.74 37.79 561,783 -0.36(-0.94%)
Aug 08, 2017 38.36 38.36 38.02 38.15 534,304 -0.24(-0.63%)
Aug 07, 2017 38.62 38.62 38.21 38.39 589,783 -0.18(-0.47%)
Aug 04, 2017 38.76 38.95 38.34 38.57 578,220 -0.17(-0.44%)
Aug 03, 2017 37.97 38.87 37.89 38.74 970,233 +0.86(+2.27%)
Aug 02, 2017 38.10 38.38 37.60 37.88 690,741 -0.44(-1.15%)
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.