Skip to main content

Douglas Emmett (NY: DEI )

13.31 +0.21 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.07 27.31 26.97 27.22 897,893 +0.32(+1.19%)
Oct 28, 2016 26.79 27.02 26.73 26.90 1,210,502 +0.14(+0.53%)
Oct 27, 2016 27.06 27.14 26.48 26.76 777,308 -0.28(-1.05%)
Oct 26, 2016 27.04 27.04 26.64 27.04 764,145 -0.07(-0.25%)
Oct 25, 2016 27.20 27.31 26.92 27.11 419,197 -0.26(-0.95%)
Oct 24, 2016 27.50 27.50 27.17 27.37 616,430 +0.20(+0.74%)
Oct 21, 2016 27.08 27.20 26.96 27.17 603,340 -0.11(-0.41%)
Oct 20, 2016 27.17 27.46 27.01 27.28 881,580 +0.02(+0.08%)
Oct 19, 2016 27.17 27.41 27.12 27.26 989,473 +0.01(+0.05%)
Oct 18, 2016 26.92 27.26 26.85 27.24 808,900 +0.54(+2.01%)
Oct 17, 2016 26.76 26.99 26.67 26.70 602,077 +0.02(+0.08%)
Oct 14, 2016 27.12 27.23 26.66 26.68 905,188 -0.43(-1.60%)
Oct 13, 2016 26.39 27.11 26.26 27.11 1,075,156 +0.65(+2.45%)
Oct 12, 2016 26.32 26.49 26.26 26.46 511,309 +0.22(+0.82%)
Oct 11, 2016 26.53 26.57 26.20 26.25 1,313,201 -0.41(-1.54%)
Oct 10, 2016 26.32 26.66 26.27 26.66 568,469 +0.34(+1.30%)
Oct 07, 2016 26.41 26.70 26.04 26.32 674,436 +0.04(+0.17%)
Oct 06, 2016 26.26 26.47 25.96 26.27 776,273 -0.10(-0.37%)
Oct 05, 2016 26.66 26.75 26.14 26.37 1,132,134 -0.17(-0.65%)
Oct 04, 2016 26.52 26.59 26.35 26.54 1,146,633 -0.01(-0.03%)
Oct 03, 2016 27.17 27.20 26.51 26.55 782,723 -0.77(-2.81%)
Sep 30, 2016 27.49 27.52 27.22 27.31 1,498,177 +0.01(+0.03%)
Sep 29, 2016 27.79 27.79 27.29 27.31 619,170 -0.60(-2.14%)
Sep 28, 2016 27.74 27.99 27.66 27.90 582,956 +0.22(+0.78%)
Sep 27, 2016 28.19 28.19 27.64 27.69 736,139 -0.42(-1.48%)
Sep 26, 2016 27.93 28.22 27.89 28.10 467,873 +0.10(+0.34%)
Sep 23, 2016 27.85 28.13 27.66 28.01 525,972 +0.02(+0.08%)
Sep 22, 2016 27.58 28.00 27.58 27.98 751,422 +0.67(+2.47%)
Sep 21, 2016 26.92 27.36 26.62 27.31 726,591 +0.44(+1.66%)
Sep 20, 2016 27.04 27.07 26.84 26.86 490,428 +0.01(+0.03%)
Sep 19, 2016 26.98 27.14 26.74 26.86 1,010,372 +0.00(+0.00%)
Sep 16, 2016 26.34 26.95 26.34 26.86 2,055,535 +0.29(+1.09%)
Sep 15, 2016 26.52 26.76 26.38 26.57 1,615,269 +0.04(+0.14%)
Sep 14, 2016 26.45 26.71 26.42 26.53 492,570 +0.06(+0.22%)
Sep 13, 2016 27.08 27.29 26.47 26.47 497,602 -0.96(-3.49%)
Sep 12, 2016 27.09 27.51 27.01 27.43 957,409 +0.21(+0.76%)
Sep 09, 2016 27.89 27.90 27.18 27.22 1,252,619 -1.05(-3.72%)
Sep 08, 2016 28.38 28.44 28.12 28.27 718,618 -0.24(-0.86%)
Sep 07, 2016 28.13 28.70 28.04 28.52 1,120,272 +0.35(+1.24%)
Sep 06, 2016 28.23 28.28 28.01 28.17 670,364 -0.01(-0.05%)
Sep 02, 2016 27.98 28.18 28.18 28.18 880,748 +0.38(+1.36%)
Sep 01, 2016 27.89 27.96 27.61 27.81 899,681 -0.04(-0.13%)
Aug 31, 2016 27.69 28.00 27.58 27.84 1,174,884 +0.16(+0.56%)
Aug 30, 2016 27.78 27.78 27.43 27.69 923,174 -0.01(-0.03%)
Aug 29, 2016 27.38 27.72 27.33 27.70 688,044 +0.46(+1.69%)
Aug 26, 2016 27.51 27.70 27.07 27.24 689,769 -0.18(-0.65%)
Aug 25, 2016 27.21 27.65 27.20 27.41 416,748 +0.16(+0.60%)
Aug 24, 2016 27.44 27.44 27.06 27.25 401,718 -0.21(-0.76%)
Aug 23, 2016 27.68 27.79 27.45 27.46 661,271 -0.07(-0.27%)
Aug 22, 2016 27.25 27.55 27.17 27.53 494,828 +0.31(+1.14%)
Aug 19, 2016 27.52 27.52 27.20 27.22 769,394 -0.32(-1.16%)
Aug 18, 2016 27.60 27.75 27.49 27.54 1,024,439 -0.09(-0.32%)
Aug 17, 2016 27.89 27.90 27.54 27.63 1,156,897 -0.29(-1.04%)
Aug 16, 2016 28.02 28.12 27.81 27.92 528,771 -0.22(-0.79%)
Aug 15, 2016 28.09 28.24 28.06 28.14 583,470 +0.09(+0.32%)
Aug 12, 2016 28.02 28.47 28.02 28.05 385,644 +0.07(+0.26%)
Aug 11, 2016 28.35 28.35 27.87 27.98 618,561 -0.30(-1.07%)
Aug 10, 2016 28.11 28.30 28.06 28.28 719,810 +0.21(+0.74%)
Aug 09, 2016 27.83 28.08 27.72 28.07 525,883 +0.21(+0.75%)
Aug 08, 2016 27.70 27.96 27.61 27.87 522,451 +0.19(+0.70%)
Aug 05, 2016 27.93 27.93 27.58 27.67 907,917 -0.19(-0.67%)
Aug 04, 2016 27.75 27.89 27.63 27.86 813,744 +0.04(+0.16%)
Aug 03, 2016 27.73 27.91 27.44 27.81 745,532 -0.01(-0.03%)
Aug 02, 2016 28.04 28.12 27.76 27.82 638,865 -0.33(-1.18%)
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.