Douglas Emmett (NY: DEI )

32.87 USD -0.53 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.05 38.53 38.03 38.40 653,341 +0.29(+0.76%)
Mar 30, 2017 37.79 38.23 37.52 38.11 510,667 +0.31(+0.82%)
Mar 29, 2017 37.72 37.81 37.40 37.80 762,379 -0.08(-0.21%)
Mar 28, 2017 37.92 38.03 37.53 37.88 594,492 -0.01(-0.03%)
Mar 27, 2017 38.33 38.47 37.70 37.89 505,520 -0.48(-1.25%)
Mar 24, 2017 38.61 38.73 38.30 38.37 625,551 -0.13(-0.34%)
Mar 23, 2017 38.08 38.80 37.92 38.50 757,115 +0.44(+1.16%)
Mar 22, 2017 38.17 38.23 37.71 38.06 625,335 -0.12(-0.31%)
Mar 21, 2017 38.55 38.70 38.17 38.18 397,842 -0.19(-0.50%)
Mar 20, 2017 38.51 38.66 38.32 38.37 309,570 -0.14(-0.36%)
Mar 17, 2017 38.03 38.78 38.03 38.51 1,382,322 +0.31(+0.81%)
Mar 16, 2017 38.47 38.76 38.19 38.20 469,372 -0.27(-0.70%)
Mar 15, 2017 38.00 38.66 37.86 38.47 900,488 +0.65(+1.72%)
Mar 14, 2017 37.94 38.11 37.68 37.82 895,924 -0.29(-0.76%)
Mar 13, 2017 38.30 38.44 38.05 38.11 421,581 -0.06(-0.16%)
Mar 10, 2017 38.96 39.10 37.91 38.17 446,415 -0.47(-1.22%)
Mar 09, 2017 39.19 39.41 38.54 38.64 349,462 -0.55(-1.40%)
Mar 08, 2017 39.79 39.86 39.04 39.19 552,807 -0.80(-2.00%)
Mar 07, 2017 39.78 39.99 39.59 39.99 494,311 +0.08(+0.20%)
Mar 06, 2017 39.83 40.07 39.62 39.91 388,165 -0.10(-0.25%)
Mar 03, 2017 39.82 40.04 39.43 40.01 438,315 -0.11(-0.27%)
Mar 02, 2017 40.44 40.47 39.80 40.12 377,866 -0.37(-0.91%)
Mar 01, 2017 40.26 40.76 40.14 40.49 817,533 +0.15(+0.37%)
Feb 28, 2017 40.70 40.75 40.27 40.34 700,278 -0.45(-1.10%)
Feb 27, 2017 40.55 40.79 40.26 40.79 422,794 +0.32(+0.79%)
Feb 24, 2017 40.28 40.47 40.00 40.47 243,965 +0.28(+0.70%)
Feb 23, 2017 40.41 40.47 39.87 40.19 468,475 -0.05(-0.12%)
Feb 22, 2017 40.10 40.25 39.81 40.24 513,059 +0.23(+0.57%)
Feb 21, 2017 39.23 40.06 39.07 40.01 404,804 +0.89(+2.28%)
Feb 17, 2017 39.12 39.12 39.12 0 +0.00(+0.00%)
Feb 16, 2017 39.11 39.47 39.01 39.12 648,654 +0.03(+0.08%)
Feb 15, 2017 38.93 39.14 38.72 39.09 474,907 -0.12(-0.31%)
Feb 14, 2017 39.04 39.28 38.69 39.21 327,977 +0.15(+0.38%)
Feb 13, 2017 39.00 39.10 38.62 39.06 487,487 +0.12(+0.31%)
Feb 10, 2017 38.84 39.00 38.67 38.94 543,792 +0.20(+0.52%)
Feb 09, 2017 39.11 39.24 38.57 38.74 773,282 +0.06(+0.16%)
Feb 08, 2017 37.41 38.90 37.41 38.68 1,091,598 +0.90(+2.38%)
Feb 07, 2017 38.07 38.48 37.64 37.78 704,134 -0.32(-0.84%)
Feb 06, 2017 38.02 38.12 37.67 38.10 455,074 +0.15(+0.40%)
Feb 03, 2017 37.92 38.01 37.43 37.95 568,077 +0.41(+1.09%)
Feb 02, 2017 37.26 37.59 37.18 37.54 718,474 +0.32(+0.86%)
Feb 01, 2017 37.75 38.08 37.15 37.22 564,607 -0.62(-1.64%)
Jan 31, 2017 37.64 37.85 37.49 37.84 899,972 +0.28(+0.75%)
Jan 30, 2017 37.32 37.59 36.96 37.56 491,150 +0.07(+0.19%)
Jan 27, 2017 37.92 37.92 37.18 37.49 449,492 -0.27(-0.72%)
Jan 26, 2017 37.84 38.11 37.70 37.76 381,201 -0.06(-0.16%)
Jan 25, 2017 38.24 38.30 37.65 37.82 524,133 -0.40(-1.05%)
Jan 24, 2017 38.43 38.62 38.12 38.22 384,801 -0.22(-0.57%)
Jan 23, 2017 37.72 38.49 37.61 38.44 688,665 +0.64(+1.69%)
Jan 20, 2017 37.31 37.86 37.31 37.80 2,012,352 +0.51(+1.37%)
Jan 19, 2017 37.10 37.35 36.93 37.29 993,855 -0.07(-0.19%)
Jan 18, 2017 37.10 37.60 37.00 37.36 786,268 +0.18(+0.48%)
Jan 17, 2017 37.04 37.18 36.73 37.18 632,204 +0.25(+0.68%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.01(+0.03%)
Jan 12, 2017 36.64 36.92 35.98 36.92 595,208 +0.34(+0.93%)
Jan 11, 2017 36.84 36.93 36.54 36.58 974,163 -0.24(-0.65%)
Jan 10, 2017 36.56 37.02 36.31 36.82 1,068,167 +0.36(+0.99%)
Jan 09, 2017 37.01 37.01 36.36 36.46 575,321 -0.41(-1.11%)
Jan 06, 2017 36.62 37.16 36.62 36.87 542,194 +0.05(+0.14%)
Jan 05, 2017 37.34 37.34 36.68 36.82 654,410 -0.71(-1.89%)
Jan 04, 2017 36.97 37.69 36.97 37.53 864,280 +0.78(+2.12%)
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.