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 (%)
Dec 29, 2023 14.55 14.63 14.27 14.29 2,462,788 -0.35(-2.36%)
Dec 28, 2023 14.44 14.77 14.39 14.64 2,027,689 +0.15(+1.02%)
Dec 27, 2023 14.78 14.82 14.39 14.49 5,242,506 -0.32(-2.17%)
Dec 26, 2023 14.67 14.93 14.56 14.81 2,159,312 +0.22(+1.53%)
Dec 22, 2023 14.84 15.11 14.53 14.58 2,329,275 -0.11(-0.73%)
Dec 21, 2023 15.03 15.03 14.47 14.69 2,689,731 -0.08(-0.53%)
Dec 20, 2023 14.70 15.45 14.67 14.77 3,265,368 +0.09(+0.60%)
Dec 19, 2023 14.87 14.91 14.59 14.68 3,171,950 +0.09(+0.60%)
Dec 18, 2023 14.97 14.97 14.55 14.59 2,081,593 -0.28(-1.90%)
Dec 15, 2023 15.29 15.36 14.73 14.88 4,750,357 -0.46(-2.98%)
Dec 14, 2023 14.99 15.69 14.99 15.33 3,639,171 +0.96(+6.70%)
Dec 13, 2023 13.61 14.58 13.45 14.37 3,863,576 +0.84(+6.18%)
Dec 12, 2023 13.87 13.87 13.50 13.53 2,078,151 -0.28(-2.04%)
Dec 11, 2023 13.83 14.04 13.73 13.82 1,255,589 -0.11(-0.77%)
Dec 08, 2023 13.70 14.01 13.55 13.92 2,348,286 +0.11(+0.77%)
Dec 07, 2023 13.39 13.83 13.39 13.82 1,809,686 +0.37(+2.75%)
Dec 06, 2023 13.44 13.73 13.23 13.45 2,920,304 +0.28(+2.14%)
Dec 05, 2023 13.32 13.33 12.93 13.16 2,143,652 -0.23(-1.74%)
Dec 04, 2023 13.15 13.48 13.01 13.40 2,826,172 +0.21(+1.62%)
Dec 01, 2023 11.90 13.20 11.77 13.18 3,484,324 +1.29(+10.88%)
Nov 30, 2023 11.98 12.12 11.83 11.89 2,764,530 -0.08(-0.65%)
Nov 29, 2023 11.89 12.48 11.85 11.97 3,318,580 +0.24(+2.08%)
Nov 28, 2023 10.98 11.73 10.79 11.72 2,061,455 +0.68(+6.17%)
Nov 27, 2023 10.96 11.11 10.78 11.04 1,420,311 +0.00(+0.00%)
Nov 24, 2023 11.06 11.16 10.92 11.04 551,359 -0.05(-0.44%)
Nov 22, 2023 11.20 11.28 11.01 11.09 1,082,638 +0.07(+0.62%)
Nov 21, 2023 11.32 11.40 10.97 11.02 1,257,087 -0.49(-4.23%)
Nov 20, 2023 11.49 11.51 11.28 11.51 1,328,026 +0.02(+0.17%)
Nov 17, 2023 11.54 11.64 11.33 11.49 1,412,884 +0.11(+0.94%)
Nov 16, 2023 11.93 11.95 11.33 11.38 1,577,779 -0.57(-4.80%)
Nov 15, 2023 11.70 12.27 11.70 11.96 1,739,892 +0.13(+1.07%)
Nov 14, 2023 11.20 12.06 11.19 11.83 2,455,302 +1.28(+12.18%)
Nov 13, 2023 10.80 10.84 10.47 10.55 2,223,072 -0.45(-4.07%)
Nov 10, 2023 11.05 11.10 10.82 10.99 1,464,462 +0.05(+0.44%)
Nov 09, 2023 11.78 11.81 10.88 10.95 2,196,155 -0.73(-6.25%)
Nov 08, 2023 11.81 11.85 11.48 11.68 1,427,938 -0.07(-0.58%)
Nov 07, 2023 12.22 12.28 11.73 11.74 1,674,198 -0.54(-4.36%)
Nov 06, 2023 12.47 12.48 12.17 12.28 1,243,564 -0.26(-2.09%)
Nov 03, 2023 12.35 12.77 12.32 12.54 2,028,543 +0.61(+5.14%)
Nov 02, 2023 11.55 11.95 11.35 11.93 2,305,729 +0.78(+6.98%)
Nov 01, 2023 10.97 11.52 10.94 11.15 3,313,987 +0.24(+2.23%)
Oct 31, 2023 11.12 11.20 10.79 10.91 2,782,432 -0.05(-0.44%)
Oct 30, 2023 11.04 11.25 10.67 10.96 3,616,650 +0.13(+1.17%)
Oct 27, 2023 11.11 11.11 10.75 10.83 1,873,326 -0.14(-1.24%)
Oct 26, 2023 10.76 10.99 10.60 10.97 1,874,270 +0.25(+2.36%)
Oct 25, 2023 10.96 11.09 10.66 10.71 2,008,344 -0.41(-3.68%)
Oct 24, 2023 11.02 11.17 10.95 11.12 1,776,418 +0.27(+2.51%)
Oct 23, 2023 10.97 11.08 10.81 10.85 2,403,322 -0.23(-2.11%)
Oct 20, 2023 11.20 11.36 11.06 11.08 1,786,458 -0.09(-0.78%)
Oct 19, 2023 11.56 11.76 11.13 11.17 2,161,727 -0.56(-4.81%)
Oct 18, 2023 11.97 12.05 11.70 11.73 1,333,890 -0.44(-3.60%)
Oct 17, 2023 11.82 12.34 11.82 12.17 2,166,571 +0.17(+1.38%)
Oct 16, 2023 11.70 12.12 11.58 12.01 2,026,596 +0.46(+3.96%)
Oct 13, 2023 11.78 11.93 11.38 11.55 1,961,740 -0.13(-1.08%)
Oct 12, 2023 12.09 12.09 11.60 11.68 2,119,617 -0.49(-4.00%)
Oct 11, 2023 11.93 12.19 11.90 12.16 1,964,231 +0.35(+2.97%)
Oct 10, 2023 11.70 11.96 11.67 11.81 2,542,886 +0.13(+1.08%)
Oct 09, 2023 11.29 11.78 11.19 11.69 1,909,764 +0.10(+0.84%)
Oct 06, 2023 11.73 11.83 11.01 11.59 2,899,175 -0.27(-2.30%)
Oct 05, 2023 11.66 11.86 11.54 11.86 2,474,564 +0.18(+1.58%)
Oct 04, 2023 11.49 11.72 11.37 11.68 2,814,208 +0.28(+2.48%)
Oct 03, 2023 11.83 11.91 11.29 11.39 3,682,150 -0.62(-5.18%)
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.