Skip to main content

Douglas Emmett (NY: DEI )

13.93 +0.26 (+1.90%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.57 29.73 29.23 29.27 859,794 -0.24(-0.80%)
Apr 27, 2018 29.15 29.68 29.15 29.51 745,200 +0.31(+1.08%)
Apr 26, 2018 28.82 29.37 28.77 29.19 935,673 +0.45(+1.56%)
Apr 25, 2018 28.56 28.86 28.46 28.75 1,173,295 +0.05(+0.16%)
Apr 24, 2018 28.39 28.71 28.27 28.70 1,315,887 +0.35(+1.22%)
Apr 23, 2018 28.41 28.41 28.11 28.35 1,432,127 -0.03(-0.11%)
Apr 20, 2018 28.24 28.48 28.09 28.38 1,813,193 +0.26(+0.92%)
Apr 19, 2018 28.34 28.36 27.88 28.12 754,905 -0.27(-0.94%)
Apr 18, 2018 28.54 28.69 28.36 28.39 822,496 -0.18(-0.63%)
Apr 17, 2018 28.33 28.82 28.24 28.57 1,073,934 +0.31(+1.11%)
Apr 16, 2018 28.15 28.38 27.94 28.26 899,593 +0.13(+0.47%)
Apr 13, 2018 27.81 28.14 27.72 28.12 965,792 +0.35(+1.24%)
Apr 12, 2018 28.01 28.01 27.63 27.78 1,081,390 -0.13(-0.45%)
Apr 11, 2018 27.85 28.14 27.78 27.91 1,303,266 -0.08(-0.28%)
Apr 10, 2018 28.04 28.09 27.81 27.98 1,567,432 +0.15(+0.54%)
Apr 09, 2018 28.18 28.22 27.83 27.83 1,134,472 -0.28(-1.01%)
Apr 06, 2018 28.33 28.52 27.91 28.12 961,445 -0.27(-0.97%)
Apr 05, 2018 28.56 28.56 28.14 28.39 802,571 -0.11(-0.39%)
Apr 04, 2018 28.16 28.54 28.01 28.50 1,266,988 +0.16(+0.55%)
Apr 03, 2018 28.15 28.47 28.01 28.34 1,684,105 +0.27(+0.98%)
Apr 02, 2018 28.79 28.84 27.87 28.07 1,482,632 -0.80(-2.77%)
Mar 29, 2018 28.87 28.87 28.87 0 -0.02(-0.05%)
Mar 28, 2018 28.36 28.89 28.36 28.89 844,391 +0.75(+2.65%)
Mar 27, 2018 28.03 28.60 27.70 28.14 887,903 +0.10(+0.36%)
Mar 26, 2018 27.94 28.12 27.74 28.04 707,334 +0.38(+1.38%)
Mar 23, 2018 28.33 28.48 27.61 27.66 836,102 -0.70(-2.48%)
Mar 22, 2018 28.51 28.95 28.35 28.36 883,997 -0.29(-1.01%)
Mar 21, 2018 28.81 28.88 28.44 28.65 811,871 -0.14(-0.49%)
Mar 20, 2018 29.22 29.42 28.63 28.79 1,252,406 -0.47(-1.60%)
Mar 19, 2018 29.56 29.56 29.07 29.26 743,635 -0.35(-1.19%)
Mar 16, 2018 29.17 29.65 29.09 29.61 1,299,909 +0.50(+1.72%)
Mar 15, 2018 29.25 29.33 28.98 29.11 828,353 -0.05(-0.19%)
Mar 14, 2018 29.11 29.44 29.00 29.16 815,791 +0.06(+0.21%)
Mar 13, 2018 29.40 29.66 29.05 29.10 1,012,036 -0.18(-0.61%)
Mar 12, 2018 29.23 29.52 29.12 29.28 1,121,385 +0.04(+0.13%)
Mar 09, 2018 28.98 29.25 28.85 29.24 951,215 +0.23(+0.81%)
Mar 08, 2018 29.21 29.24 28.92 29.01 794,011 -0.07(-0.24%)
Mar 07, 2018 29.15 29.08 926,133 +0.24(+0.84%)
Mar 06, 2018 28.44 28.90 28.29 28.83 904,588 +0.39(+1.37%)
Mar 05, 2018 27.96 28.60 27.96 28.44 814,927 +0.28(+1.00%)
Mar 02, 2018 28.02 28.19 27.69 28.16 675,297 +0.09(+0.33%)
Mar 01, 2018 27.74 28.28 27.63 28.07 1,177,873 +0.19(+0.67%)
Feb 28, 2018 28.07 28.44 27.86 27.88 1,753,859 -0.05(-0.20%)
Feb 27, 2018 28.62 28.62 27.79 27.94 1,511,231 -0.60(-2.10%)
Feb 26, 2018 28.62 28.62 28.30 28.54 1,058,249 +0.03(+0.11%)
Feb 23, 2018 28.24 28.56 28.15 28.51 1,279,517 +0.43(+1.53%)
Feb 22, 2018 28.24 28.08 1,870,644 +0.16(+0.56%)
Feb 21, 2018 28.59 28.65 27.90 27.92 1,127,715 -0.62(-2.16%)
Feb 20, 2018 28.42 28.98 28.42 28.54 1,617,892 +0.05(+0.16%)
Feb 16, 2018 28.49 28.49 28.49 0 +0.09(+0.33%)
Feb 15, 2018 28.21 28.46 28.15 28.40 1,374,655 +0.22(+0.78%)
Feb 14, 2018 28.49 28.56 27.81 28.18 1,698,751 -0.16(-0.58%)
Feb 13, 2018 28.20 28.45 27.84 28.34 1,000,104 +0.27(+0.97%)
Feb 12, 2018 28.09 28.19 27.13 28.07 1,094,264 +0.04(+0.14%)
Feb 09, 2018 27.38 28.23 27.08 28.03 993,966 +0.79(+2.89%)
Feb 08, 2018 28.02 28.28 27.24 27.24 1,278,981 -0.83(-2.97%)
Feb 07, 2018 28.11 28.22 27.93 28.08 999,421 +0.02(+0.08%)
Feb 06, 2018 27.95 28.37 27.45 28.05 1,592,110 -0.63(-2.20%)
Feb 05, 2018 29.19 29.34 28.28 28.69 886,747 -0.63(-2.15%)
Feb 02, 2018 29.33 29.57 29.06 29.32 853,216 -0.32(-1.08%)
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.