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 (%)
Apr 30, 2019 32.33 32.85 32.26 32.77 1,010,926 +0.43(+1.33%)
Apr 29, 2019 32.85 32.97 32.29 32.34 591,743 -0.46(-1.41%)
Apr 26, 2019 32.76 32.85 32.61 32.80 1,879,757 +0.10(+0.29%)
Apr 25, 2019 32.69 32.89 32.58 32.70 517,752 -0.18(-0.53%)
Apr 24, 2019 32.73 33.03 32.69 32.88 815,701 +0.21(+0.66%)
Apr 23, 2019 32.19 32.72 32.18 32.66 899,038 +0.46(+1.43%)
Apr 22, 2019 32.22 32.38 31.78 32.20 1,520,852 -0.21(-0.66%)
Apr 18, 2019 31.89 32.46 31.71 32.42 1,356,673 +0.58(+1.82%)
Apr 17, 2019 32.35 32.35 31.70 31.83 1,242,419 -0.37(-1.16%)
Apr 16, 2019 33.28 33.30 32.13 32.21 1,405,136 -0.96(-2.90%)
Apr 15, 2019 33.23 33.24 33.03 33.17 784,679 -0.03(-0.10%)
Apr 12, 2019 32.95 33.20 32.76 33.20 573,368 +0.22(+0.68%)
Apr 11, 2019 32.98 33.07 32.74 32.98 672,618 +0.03(+0.10%)
Apr 10, 2019 32.87 33.04 32.77 32.95 905,111 +0.24(+0.73%)
Apr 09, 2019 33.00 33.00 32.68 32.71 1,400,859 -0.30(-0.92%)
Apr 08, 2019 32.95 33.03 32.80 33.01 1,127,973 -0.01(-0.02%)
Apr 05, 2019 32.86 33.05 32.69 33.02 976,774 +0.17(+0.51%)
Apr 04, 2019 32.77 32.88 32.54 32.85 1,028,328 +0.15(+0.46%)
Apr 03, 2019 32.66 32.81 32.42 32.70 743,351 +0.14(+0.44%)
Apr 02, 2019 32.36 32.66 32.05 32.56 1,493,160 +0.21(+0.66%)
Apr 01, 2019 32.20 32.36 31.91 32.34 1,265,536 +0.19(+0.59%)
Mar 29, 2019 32.36 32.36 32.07 32.15 1,051,195 -0.16(-0.49%)
Mar 28, 2019 32.23 32.41 32.07 32.31 815,423 +0.07(+0.22%)
Mar 27, 2019 32.19 32.35 32.01 32.24 1,538,139 +0.04(+0.12%)
Mar 26, 2019 31.92 32.22 31.86 32.20 988,963 +0.40(+1.27%)
Mar 25, 2019 31.73 31.85 31.43 31.80 1,108,935 +0.09(+0.30%)
Mar 22, 2019 31.94 32.22 31.69 31.70 1,442,172 -0.33(-1.04%)
Mar 21, 2019 31.58 32.15 31.58 32.04 1,489,717 +0.43(+1.38%)
Mar 20, 2019 31.68 31.92 31.49 31.60 1,528,284 -0.09(-0.30%)
Mar 19, 2019 32.34 32.49 31.65 31.70 1,366,352 -0.60(-1.86%)
Mar 18, 2019 32.34 32.53 32.12 32.30 1,352,461 -0.06(-0.17%)
Mar 15, 2019 32.52 32.55 32.22 32.35 1,711,907 -0.17(-0.51%)
Mar 14, 2019 32.53 32.53 32.18 32.52 1,119,551 +0.03(+0.10%)
Mar 13, 2019 32.12 32.65 32.06 32.49 3,031,729 +0.42(+1.31%)
Mar 12, 2019 31.60 32.07 31.51 32.07 2,241,599 +0.52(+1.65%)
Mar 11, 2019 31.12 31.55 31.11 31.55 1,026,197 +0.48(+1.55%)
Mar 08, 2019 30.86 31.10 30.86 31.06 1,192,427 +0.12(+0.38%)
Mar 07, 2019 30.72 31.30 30.72 30.94 1,852,663 +0.28(+0.93%)
Mar 06, 2019 30.91 30.94 30.66 30.66 661,277 -0.18(-0.59%)
Mar 05, 2019 30.72 30.98 30.62 30.84 614,533 +0.10(+0.33%)
Mar 04, 2019 30.70 30.79 30.34 30.74 765,826 +0.15(+0.49%)
Mar 01, 2019 30.66 30.67 30.14 30.59 881,447 +0.08(+0.26%)
Feb 28, 2019 30.49 30.91 30.29 30.51 1,159,598 +0.03(+0.10%)
Feb 27, 2019 30.46 30.57 30.21 30.48 851,343 -0.19(-0.62%)
Feb 26, 2019 30.87 30.90 30.66 30.67 716,062 -0.15(-0.49%)
Feb 25, 2019 30.94 30.94 30.68 30.82 984,818 -0.04(-0.13%)
Feb 22, 2019 30.77 30.90 30.64 30.86 897,641 +0.09(+0.31%)
Feb 21, 2019 30.52 30.80 30.34 30.76 700,348 +0.17(+0.54%)
Feb 20, 2019 30.68 30.69 30.32 30.60 908,819 -0.11(-0.36%)
Feb 19, 2019 30.51 30.75 30.43 30.71 835,379 +0.20(+0.65%)
Feb 15, 2019 30.40 30.68 30.27 30.51 1,273,524 +0.23(+0.76%)
Feb 14, 2019 30.30 30.45 30.13 30.28 990,116 -0.02(-0.08%)
Feb 13, 2019 29.84 30.55 29.68 30.30 1,017,777 +0.13(+0.45%)
Feb 12, 2019 30.42 30.43 30.12 30.17 1,431,297 -0.19(-0.62%)
Feb 11, 2019 30.45 30.52 30.21 30.36 1,372,715 -0.06(-0.18%)
Feb 08, 2019 30.32 30.59 30.22 30.41 588,306 -0.02(-0.05%)
Feb 07, 2019 30.01 30.53 29.89 30.43 2,478,419 +0.36(+1.21%)
Feb 06, 2019 30.39 30.45 30.00 30.07 1,168,254 -0.36(-1.17%)
Feb 05, 2019 30.26 30.45 30.04 30.42 1,105,886 +0.24(+0.79%)
Feb 04, 2019 30.11 30.19 29.72 30.19 1,157,758 +0.37(+1.25%)
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.