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 (%)
Jun 28, 2019 31.67 32.20 31.62 31.90 1,818,022 +0.33(+1.04%)
Jun 27, 2019 31.19 31.58 31.19 31.58 1,101,708 +0.56(+1.81%)
Jun 26, 2019 31.82 31.82 30.93 31.02 1,078,403 -0.86(-2.70%)
Jun 25, 2019 32.41 32.53 31.86 31.87 711,163 -0.45(-1.40%)
Jun 24, 2019 32.63 32.63 32.33 32.33 561,543 -0.19(-0.59%)
Jun 21, 2019 33.20 33.20 32.38 32.52 1,409,849 -0.89(-2.67%)
Jun 20, 2019 33.74 33.74 33.34 33.41 1,075,728 +0.16(+0.48%)
Jun 19, 2019 32.99 33.38 32.90 33.25 359,582 +0.18(+0.55%)
Jun 18, 2019 33.47 33.59 32.92 33.07 522,448 -0.22(-0.67%)
Jun 17, 2019 32.85 33.32 32.81 33.29 941,765 +0.45(+1.36%)
Jun 14, 2019 33.08 33.09 32.65 32.85 841,132 -0.21(-0.65%)
Jun 13, 2019 32.96 33.13 32.76 33.06 1,152,220 +0.26(+0.80%)
Jun 12, 2019 32.55 32.90 32.34 32.80 804,016 +0.28(+0.86%)
Jun 11, 2019 32.59 32.62 32.20 32.52 1,125,360 -0.02(-0.05%)
Jun 10, 2019 32.83 32.83 32.39 32.53 684,103 -0.26(-0.80%)
Jun 07, 2019 33.00 33.18 32.75 32.80 685,627 -0.02(-0.05%)
Jun 06, 2019 32.77 32.89 32.50 32.81 930,065 +0.11(+0.34%)
Jun 05, 2019 32.22 32.70 32.14 32.70 914,046 +0.60(+1.88%)
Jun 04, 2019 32.01 32.15 31.60 32.10 997,774 +0.18(+0.55%)
Jun 03, 2019 32.13 32.26 31.76 31.92 1,102,615 -0.13(-0.40%)
May 31, 2019 31.75 32.30 31.64 32.05 1,233,728 +0.11(+0.35%)
May 30, 2019 31.87 32.18 31.80 31.94 727,739 +0.10(+0.30%)
May 29, 2019 32.30 32.30 31.72 31.84 1,109,211 -0.44(-1.36%)
May 28, 2019 32.73 32.83 32.28 32.28 1,047,180 -0.33(-1.00%)
May 24, 2019 32.71 32.81 32.55 32.61 627,926 +0.14(+0.44%)
May 23, 2019 32.59 32.59 32.25 32.46 1,148,225 -0.27(-0.83%)
May 22, 2019 32.77 32.80 32.53 32.73 516,963 +0.02(+0.05%)
May 21, 2019 32.76 32.89 32.65 32.72 1,609,694 +0.11(+0.34%)
May 20, 2019 32.88 32.93 32.40 32.61 688,861 -0.33(-1.01%)
May 17, 2019 32.85 33.03 32.65 32.94 7,577,232 -0.03(-0.10%)
May 16, 2019 32.85 33.07 32.78 32.97 628,348 +0.14(+0.44%)
May 15, 2019 32.93 33.03 32.62 32.83 717,740 -0.02(-0.05%)
May 14, 2019 32.64 32.92 32.50 32.85 616,219 +0.17(+0.54%)
May 13, 2019 32.46 32.76 32.42 32.67 1,017,506 -0.18(-0.56%)
May 10, 2019 32.27 32.85 32.18 32.85 942,078 +0.52(+1.62%)
May 09, 2019 32.14 32.33 31.89 32.33 485,915 +0.06(+0.17%)
May 08, 2019 32.30 32.60 32.24 32.27 609,458 +0.04(+0.12%)
May 07, 2019 32.86 33.00 32.03 32.23 887,169 -0.84(-2.55%)
May 06, 2019 32.88 33.16 32.71 33.08 832,902 +0.01(+0.02%)
May 03, 2019 33.20 33.22 32.62 33.07 512,775 +0.31(+0.95%)
May 02, 2019 32.83 33.15 32.56 32.76 785,522 -0.12(-0.36%)
May 01, 2019 32.90 33.22 32.81 32.88 632,432 +0.11(+0.34%)
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%)
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.