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, 2018 28.50 28.75 28.17 28.39 1,429,538 -0.03(-0.11%)
Oct 30, 2018 28.44 28.85 28.28 28.42 1,343,617 +0.01(+0.03%)
Oct 29, 2018 28.28 28.70 28.17 28.41 1,450,943 +0.45(+1.60%)
Oct 26, 2018 28.72 28.79 27.88 27.96 1,050,898 -0.96(-3.34%)
Oct 25, 2018 28.66 29.11 28.39 28.93 847,364 +0.35(+1.24%)
Oct 24, 2018 28.46 28.86 28.45 28.57 939,599 +0.09(+0.33%)
Oct 23, 2018 28.07 28.60 27.93 28.48 915,251 +0.23(+0.81%)
Oct 22, 2018 28.94 28.99 28.21 28.25 754,151 -0.59(-2.04%)
Oct 19, 2018 28.54 28.90 28.49 28.84 717,257 +0.33(+1.16%)
Oct 18, 2018 28.83 29.05 28.48 28.51 1,154,571 -0.33(-1.14%)
Oct 17, 2018 29.15 29.17 28.77 28.84 1,332,542 -0.31(-1.05%)
Oct 16, 2018 28.74 29.27 28.53 29.15 1,404,037 +0.46(+1.61%)
Oct 15, 2018 28.37 28.97 28.37 28.68 1,025,414 +0.24(+0.83%)
Oct 12, 2018 28.57 28.74 28.22 28.45 1,360,061 +0.12(+0.42%)
Oct 11, 2018 29.18 29.18 28.33 28.33 1,453,896 -0.78(-2.69%)
Oct 10, 2018 29.36 29.68 29.10 29.12 1,015,476 -0.30(-1.01%)
Oct 09, 2018 29.52 29.73 29.26 29.41 1,904,881 -0.11(-0.37%)
Oct 08, 2018 29.10 29.79 29.10 29.52 976,065 +0.45(+1.56%)
Oct 05, 2018 29.03 29.31 29.01 29.07 841,560 +0.08(+0.27%)
Oct 04, 2018 28.98 29.14 28.76 28.99 863,833 -0.16(-0.54%)
Oct 03, 2018 29.48 29.56 28.97 29.15 1,098,125 -0.33(-1.12%)
Oct 02, 2018 29.48 29.65 29.37 29.48 956,023 +0.05(+0.16%)
Oct 01, 2018 29.61 29.75 29.43 29.43 1,060,885 -0.16(-0.53%)
Sep 28, 2018 29.21 29.60 29.21 29.59 1,352,666 +0.40(+1.37%)
Sep 27, 2018 29.06 29.34 29.06 29.19 758,805 +0.25(+0.87%)
Sep 26, 2018 29.26 29.43 28.90 28.94 1,022,395 -0.35(-1.20%)
Sep 25, 2018 29.39 29.55 29.22 29.29 1,022,713 -0.02(-0.08%)
Sep 24, 2018 30.00 30.07 29.21 29.31 874,099 -0.81(-2.69%)
Sep 21, 2018 29.92 30.29 29.84 30.12 2,196,004 +0.17(+0.57%)
Sep 20, 2018 29.68 29.95 29.57 29.95 861,890 +0.28(+0.95%)
Sep 19, 2018 30.24 30.28 29.58 29.67 1,005,802 -0.58(-1.91%)
Sep 18, 2018 30.14 30.37 30.14 30.24 1,452,409 -0.09(-0.31%)
Sep 17, 2018 30.05 30.35 29.92 30.34 1,962,304 +0.28(+0.93%)
Sep 14, 2018 30.11 30.11 29.77 30.06 1,406,629 -0.12(-0.41%)
Sep 13, 2018 30.27 30.28 30.11 30.18 1,040,931 +0.04(+0.13%)
Sep 12, 2018 30.23 30.24 30.03 30.14 780,695 -0.05(-0.16%)
Sep 11, 2018 29.90 30.32 29.90 30.19 1,146,792 +0.15(+0.49%)
Sep 10, 2018 30.10 30.29 30.02 30.04 1,259,191 +0.09(+0.29%)
Sep 07, 2018 30.00 30.12 29.89 29.96 1,654,223 -0.21(-0.70%)
Sep 06, 2018 30.14 30.28 30.10 30.17 2,224,363 +0.07(+0.23%)
Sep 05, 2018 29.83 30.24 29.70 30.10 1,967,221 +0.24(+0.81%)
Sep 04, 2018 30.38 30.56 29.82 29.86 1,070,023 -0.58(-1.89%)
Aug 31, 2018 30.43 30.43 30.43 0 +0.13(+0.44%)
Aug 30, 2018 30.50 30.51 30.23 30.30 1,719,658 -0.13(-0.44%)
Aug 29, 2018 30.49 30.58 30.36 30.43 1,761,129 -0.02(-0.05%)
Aug 28, 2018 29.98 30.52 29.96 30.45 2,282,942 +0.48(+1.59%)
Aug 27, 2018 30.03 30.23 29.79 29.97 1,992,253 +0.00(+0.00%)
Aug 24, 2018 29.95 30.02 29.87 29.97 3,025,940 -0.06(-0.21%)
Aug 23, 2018 30.11 30.19 30.01 30.03 1,418,644 -0.03(-0.10%)
Aug 22, 2018 30.16 30.31 30.03 30.07 998,596 -0.16(-0.54%)
Aug 21, 2018 30.58 30.58 30.18 30.23 1,423,063 -0.33(-1.07%)
Aug 20, 2018 30.70 30.81 30.51 30.56 1,181,913 -0.03(-0.10%)
Aug 17, 2018 30.54 30.67 30.49 30.59 1,616,487 +0.05(+0.18%)
Aug 16, 2018 30.28 30.70 30.23 30.53 1,727,571 +0.25(+0.82%)
Aug 15, 2018 30.13 30.45 30.09 30.28 2,274,986 +0.12(+0.41%)
Aug 14, 2018 30.26 30.33 30.10 30.16 1,434,316 -0.03(-0.10%)
Aug 13, 2018 30.28 30.35 30.11 30.19 884,666 -0.06(-0.21%)
Aug 10, 2018 30.47 30.64 30.24 30.25 735,852 -0.32(-1.05%)
Aug 09, 2018 30.60 30.73 30.37 30.57 966,574 -0.02(-0.08%)
Aug 08, 2018 30.73 30.77 30.57 30.60 1,008,629 -0.05(-0.18%)
Aug 07, 2018 30.83 30.84 30.61 30.65 978,152 -0.19(-0.61%)
Aug 06, 2018 30.81 31.05 30.76 30.84 906,585 +0.09(+0.28%)
Aug 03, 2018 30.64 30.75 30.46 30.75 1,439,616 +0.18(+0.59%)
Aug 02, 2018 30.52 30.75 30.42 30.57 996,237 -0.06(-0.20%)
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.