Douglas Emmett (NY: DEI )

33.51 USD +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 37.76 38.26 37.56 38.23 456,805 +0.56(+1.49%)
Apr 28, 2017 38.02 38.02 37.56 37.67 709,140 -0.46(-1.21%)
Apr 27, 2017 38.44 37.93 38.13 578,912 -0.12(-0.31%)
Apr 26, 2017 38.70 38.77 38.22 38.25 575,695 -0.56(-1.44%)
Apr 25, 2017 38.61 38.94 38.56 38.81 692,596 +0.26(+0.67%)
Apr 24, 2017 39.56 39.56 38.44 38.55 583,748 -0.80(-2.03%)
Apr 21, 2017 39.07 39.47 39.03 39.35 493,437 +0.17(+0.43%)
Apr 20, 2017 39.27 39.27 38.72 39.18 465,455 -0.08(-0.20%)
Apr 19, 2017 39.13 39.38 39.09 39.26 340,579 +0.03(+0.08%)
Apr 18, 2017 39.49 39.67 39.02 39.23 560,440 -0.22(-0.56%)
Apr 17, 2017 39.07 39.46 38.92 39.45 318,241 +0.50(+1.28%)
Apr 13, 2017 39.26 39.28 38.76 38.95 533,401 -0.22(-0.56%)
Apr 12, 2017 39.45 39.55 39.01 39.17 803,276 -0.34(-0.86%)
Apr 11, 2017 39.33 39.58 39.25 39.51 687,724 +0.14(+0.36%)
Apr 10, 2017 39.10 39.43 39.00 39.37 507,126 +0.29(+0.74%)
Apr 07, 2017 38.86 39.20 38.70 39.08 538,550 +0.25(+0.64%)
Apr 06, 2017 38.51 39.10 38.31 38.83 782,044 +0.33(+0.86%)
Apr 05, 2017 38.73 38.81 38.40 38.50 597,912 -0.17(-0.44%)
Apr 04, 2017 38.50 38.78 38.28 38.67 1,166,619 +0.18(+0.47%)
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.