Skip to main content

Douglas Emmett (NY: DEI )

13.87 +0.20 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.49 11.63 11.20 11.63 2,801,975 +0.30(+2.66%)
Mar 30, 2023 11.57 11.67 11.23 11.33 4,044,557 -0.06(-0.50%)
Mar 29, 2023 11.08 11.42 11.02 11.39 4,062,788 +0.46(+4.16%)
Mar 28, 2023 10.56 11.11 10.52 10.93 3,810,549 +0.23(+2.17%)
Mar 27, 2023 10.86 10.99 10.66 10.70 4,107,699 +0.12(+1.14%)
Mar 24, 2023 9.938 10.66 9.864 10.58 5,403,776 +0.51(+5.07%)
Mar 23, 2023 10.74 10.80 10.04 10.07 5,987,135 -0.61(-5.74%)
Mar 22, 2023 11.12 11.17 10.67 10.68 4,232,243 -0.55(-4.88%)
Mar 21, 2023 10.96 11.40 10.89 11.23 4,169,795 +0.46(+4.31%)
Mar 20, 2023 10.60 11.04 10.58 10.76 3,507,190 +0.19(+1.76%)
Mar 17, 2023 11.01 11.09 10.35 10.58 7,818,934 -0.46(-4.12%)
Mar 16, 2023 11.35 11.36 10.83 11.03 3,790,210 -0.45(-3.88%)
Mar 15, 2023 11.12 11.72 10.84 11.48 5,022,887 +0.14(+1.23%)
Mar 14, 2023 12.04 12.22 11.14 11.34 5,388,064 -0.48(-4.09%)
Mar 13, 2023 11.53 11.83 11.30 11.82 3,627,960 +0.11(+0.95%)
Mar 10, 2023 12.32 12.32 11.58 11.71 4,208,287 -0.68(-5.47%)
Mar 09, 2023 12.83 12.89 12.28 12.39 2,790,246 -0.54(-4.17%)
Mar 08, 2023 12.81 13.06 12.64 12.93 1,542,018 +0.11(+0.87%)
Mar 07, 2023 13.30 13.40 12.60 12.82 2,440,045 -0.48(-3.63%)
Mar 06, 2023 13.41 13.47 13.29 13.30 1,647,267 +0.04(+0.28%)
Mar 03, 2023 12.84 13.29 12.84 13.26 2,518,112 +0.00(+0.00%)
Mar 02, 2023 13.02 13.33 12.79 13.26 2,575,455 +0.11(+0.85%)
Mar 01, 2023 13.06 13.20 12.92 13.15 1,760,013 +0.03(+0.21%)
Feb 28, 2023 13.20 13.37 13.12 13.12 5,012,178 -0.08(-0.63%)
Feb 27, 2023 13.59 13.61 13.11 13.21 2,153,750 -0.20(-1.46%)
Feb 24, 2023 13.41 13.50 13.24 13.40 1,686,648 -0.28(-2.04%)
Feb 23, 2023 13.75 13.91 13.52 13.68 902,588 +0.02(+0.14%)
Feb 22, 2023 13.84 14.02 13.59 13.66 1,575,276 -0.20(-1.47%)
Feb 21, 2023 14.21 14.27 13.76 13.87 1,889,789 -0.46(-3.18%)
Feb 17, 2023 14.53 14.55 14.22 14.32 1,166,256 -0.23(-1.60%)
Feb 16, 2023 14.74 14.84 14.50 14.55 1,733,826 -0.40(-2.67%)
Feb 15, 2023 14.72 15.01 14.68 14.95 2,067,997 +0.09(+0.62%)
Feb 14, 2023 15.00 15.22 14.80 14.86 2,311,386 -0.17(-1.11%)
Feb 13, 2023 15.05 15.12 14.92 15.03 1,177,093 +0.03(+0.19%)
Feb 10, 2023 14.85 15.10 14.84 15.00 1,876,731 +0.07(+0.44%)
Feb 09, 2023 15.51 15.66 14.84 14.93 2,279,564 -0.41(-2.66%)
Feb 08, 2023 15.42 15.63 14.97 15.34 3,410,009 +0.02(+0.12%)
Feb 07, 2023 15.33 15.46 15.03 15.32 3,548,364 -0.02(-0.12%)
Feb 06, 2023 15.56 15.60 15.09 15.34 1,973,003 -0.43(-2.71%)
Feb 03, 2023 16.15 16.15 15.61 15.77 1,827,739 -0.67(-4.07%)
Feb 02, 2023 16.11 16.70 16.05 16.44 2,515,314 +0.62(+3.93%)
Feb 01, 2023 15.43 15.92 15.23 15.82 3,203,878 +0.26(+1.67%)
Jan 31, 2023 14.90 15.57 14.80 15.56 2,122,775 +0.69(+4.62%)
Jan 30, 2023 15.11 15.35 14.84 14.87 1,788,730 -0.41(-2.67%)
Jan 27, 2023 14.31 15.33 14.31 15.28 1,820,268 +0.91(+6.33%)
Jan 26, 2023 14.35 14.42 14.12 14.37 1,504,923 +0.14(+0.98%)
Jan 25, 2023 13.89 14.30 13.69 14.23 1,236,826 +0.20(+1.46%)
Jan 24, 2023 14.14 14.29 14.02 14.02 1,008,038 -0.28(-1.95%)
Jan 23, 2023 14.28 14.48 14.13 14.30 1,136,145 +0.03(+0.20%)
Jan 20, 2023 14.30 14.34 14.00 14.28 1,750,599 +0.05(+0.33%)
Jan 19, 2023 14.32 14.38 14.06 14.23 2,031,547 -0.20(-1.35%)
Jan 18, 2023 14.74 14.85 14.28 14.42 1,461,199 -0.26(-1.77%)
Jan 17, 2023 14.70 14.79 14.42 14.68 1,077,811 +0.04(+0.25%)
Jan 13, 2023 14.80 14.84 14.49 14.65 2,509,689 -0.33(-2.23%)
Jan 12, 2023 14.66 15.05 14.51 14.98 2,380,800 +0.48(+3.33%)
Jan 11, 2023 14.19 14.56 14.19 14.50 1,685,347 +0.39(+2.76%)
Jan 10, 2023 13.74 14.11 13.72 14.11 1,888,158 +0.33(+2.36%)
Jan 09, 2023 14.19 14.37 13.78 13.78 2,379,720 -0.48(-3.39%)
Jan 06, 2023 13.86 14.31 13.67 14.27 1,527,760 +0.43(+3.09%)
Jan 05, 2023 14.28 14.32 13.77 13.84 1,747,122 -0.63(-4.36%)
Jan 04, 2023 14.25 14.67 14.25 14.47 1,349,353 +0.33(+2.37%)
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.