Douglas Emmett (NY: DEI )

33.97 USD +0.21 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 38.41 38.52 38.06 38.32 588,827 +0.06(+0.16%)
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%)
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.