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 (%)
Mar 31, 2020 24.66 25.15 23.69 24.97 1,861,678 +0.20(+0.83%)
Mar 30, 2020 24.64 24.97 23.50 24.77 1,340,191 +0.22(+0.90%)
Mar 27, 2020 23.22 24.97 22.78 24.55 1,449,277 +0.45(+1.85%)
Mar 26, 2020 23.55 25.19 22.97 24.10 2,180,076 +0.80(+3.45%)
Mar 25, 2020 21.98 24.75 21.78 23.30 1,669,157 +1.46(+6.68%)
Mar 24, 2020 21.27 21.92 20.88 21.84 1,900,112 +1.92(+9.65%)
Mar 23, 2020 20.91 20.91 18.78 19.92 1,784,294 -0.79(-3.80%)
Mar 20, 2020 22.19 22.78 20.29 20.70 2,168,984 -1.44(-6.48%)
Mar 19, 2020 21.53 23.09 20.59 22.14 2,430,455 +0.79(+3.72%)
Mar 18, 2020 22.44 23.36 19.77 21.34 2,116,851 -2.55(-10.69%)
Mar 17, 2020 23.54 24.64 22.43 23.90 2,650,569 +0.79(+3.44%)
Mar 16, 2020 25.69 26.91 22.85 23.10 2,714,722 -5.21(-18.39%)
Mar 13, 2020 26.63 28.31 25.49 28.31 2,205,487 +3.17(+12.61%)
Mar 12, 2020 25.32 27.42 24.61 25.14 2,039,642 -2.47(-8.96%)
Mar 11, 2020 29.00 29.03 27.13 27.61 1,926,360 -2.22(-7.45%)
Mar 10, 2020 29.52 30.45 28.36 29.83 3,480,880 +1.05(+3.66%)
Mar 09, 2020 29.86 30.41 28.58 28.78 1,723,278 -2.65(-8.44%)
Mar 06, 2020 31.35 31.54 30.38 31.43 1,111,376 -0.73(-2.27%)
Mar 05, 2020 32.74 32.86 31.54 32.16 1,035,180 -1.20(-3.60%)
Mar 04, 2020 32.33 33.59 32.33 33.36 1,369,333 +1.51(+4.74%)
Mar 03, 2020 32.07 32.87 31.67 31.85 1,445,371 +0.06(+0.18%)
Mar 02, 2020 31.14 31.79 30.53 31.79 1,610,406 +0.84(+2.70%)
Feb 28, 2020 31.10 31.45 30.03 30.96 2,282,316 -0.82(-2.58%)
Feb 27, 2020 33.23 33.33 31.76 31.78 1,046,210 -1.90(-5.63%)
Feb 26, 2020 34.60 34.66 33.67 33.68 1,217,540 -0.84(-2.44%)
Feb 25, 2020 35.46 35.55 34.28 34.52 1,444,631 -0.93(-2.63%)
Feb 24, 2020 35.56 35.87 35.31 35.45 861,092 -0.65(-1.80%)
Feb 21, 2020 36.30 36.42 36.04 36.10 963,266 -0.28(-0.76%)
Feb 20, 2020 36.03 36.38 35.97 36.38 926,461 +0.36(+0.99%)
Feb 19, 2020 36.73 36.73 36.02 36.02 1,132,132 -0.69(-1.88%)
Feb 18, 2020 36.81 36.97 36.18 36.71 1,206,595 -0.04(-0.11%)
Feb 14, 2020 36.16 36.80 36.02 36.75 1,838,234 +0.73(+2.03%)
Feb 13, 2020 35.35 36.06 35.35 36.02 886,364 +0.50(+1.42%)
Feb 12, 2020 35.78 36.30 34.79 35.52 1,882,452 -0.07(-0.21%)
Feb 11, 2020 35.35 35.68 35.35 35.59 1,525,128 +0.32(+0.90%)
Feb 10, 2020 34.86 35.28 34.74 35.27 1,525,707 +0.57(+1.64%)
Feb 07, 2020 34.45 34.73 34.41 34.71 1,152,689 +0.29(+0.85%)
Feb 06, 2020 34.62 34.75 34.38 34.41 1,488,818 -0.05(-0.14%)
Feb 05, 2020 34.31 34.62 34.17 34.46 2,410,506 +0.25(+0.73%)
Feb 04, 2020 33.80 34.33 33.73 34.21 3,172,954 +0.50(+1.49%)
Feb 03, 2020 33.74 34.09 33.54 33.71 1,189,015 +0.06(+0.17%)
Jan 31, 2020 34.14 34.34 33.52 33.65 989,780 -0.54(-1.57%)
Jan 30, 2020 33.63 34.24 33.56 34.19 3,125,908 +0.41(+1.22%)
Jan 29, 2020 33.46 33.87 33.36 33.77 2,073,357 +0.29(+0.87%)
Jan 28, 2020 33.80 33.99 33.42 33.48 1,963,909 -0.38(-1.13%)
Jan 27, 2020 34.09 34.28 33.81 33.86 2,542,555 -0.50(-1.46%)
Jan 24, 2020 34.69 34.71 34.07 34.37 1,177,970 -0.30(-0.87%)
Jan 23, 2020 34.06 34.70 33.92 34.67 1,125,183 +0.58(+1.69%)
Jan 22, 2020 34.55 34.65 33.92 34.09 1,093,732 -0.34(-0.99%)
Jan 21, 2020 34.28 34.57 34.18 34.43 1,234,709 +0.15(+0.43%)
Jan 17, 2020 34.41 34.47 34.07 34.28 2,911,258 -0.08(-0.24%)
Jan 16, 2020 34.03 34.43 33.97 34.37 1,305,999 +0.45(+1.31%)
Jan 15, 2020 33.96 34.35 33.79 33.92 1,675,282 -0.14(-0.40%)
Jan 14, 2020 34.14 34.28 33.66 34.06 3,362,853 -0.13(-0.38%)
Jan 13, 2020 33.91 34.20 33.79 34.19 2,517,020 +0.33(+0.98%)
Jan 10, 2020 34.02 34.04 33.81 33.85 1,485,164 -0.06(-0.19%)
Jan 09, 2020 34.24 34.36 33.86 33.92 1,827,887 -0.34(-0.99%)
Jan 08, 2020 34.71 34.82 34.23 34.26 1,457,255 -0.46(-1.33%)
Jan 07, 2020 35.66 35.66 34.49 34.72 1,385,891 -1.08(-3.01%)
Jan 06, 2020 35.46 35.90 35.31 35.80 596,572 +0.19(+0.55%)
Jan 03, 2020 35.05 35.72 34.90 35.61 923,803 +0.33(+0.94%)
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.