Skip to main content

Douglas Emmett (NY: DEI )

13.87 +0.20 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.80 33.32 32.73 33.24 996,473 +0.44(+1.33%)
Apr 29, 2019 33.32 33.45 32.76 32.81 583,283 -0.47(-1.41%)
Apr 26, 2019 33.23 33.32 33.09 33.27 1,852,883 +0.10(+0.29%)
Apr 25, 2019 33.17 33.37 33.06 33.18 510,350 -0.18(-0.53%)
Apr 24, 2019 33.21 33.51 33.17 33.35 804,039 +0.22(+0.66%)
Apr 23, 2019 32.66 33.19 32.64 33.14 886,185 +0.47(+1.43%)
Apr 22, 2019 32.69 32.85 32.24 32.67 1,499,109 -0.22(-0.66%)
Apr 18, 2019 32.35 32.93 32.17 32.89 1,337,277 +0.59(+1.82%)
Apr 17, 2019 32.82 32.82 32.16 32.30 1,224,657 -0.38(-1.16%)
Apr 16, 2019 33.77 33.78 32.60 32.68 1,385,047 -0.98(-2.90%)
Apr 15, 2019 33.71 33.73 33.51 33.65 773,461 -0.03(-0.10%)
Apr 12, 2019 33.43 33.68 33.23 33.68 565,170 +0.23(+0.68%)
Apr 11, 2019 33.46 33.55 33.22 33.46 663,002 +0.03(+0.10%)
Apr 10, 2019 33.35 33.52 33.25 33.43 892,171 +0.24(+0.73%)
Apr 09, 2019 33.47 33.47 33.15 33.18 1,380,832 -0.31(-0.92%)
Apr 08, 2019 33.43 33.51 33.27 33.49 1,111,847 -0.01(-0.02%)
Apr 05, 2019 33.34 33.53 33.17 33.50 962,810 +0.17(+0.51%)
Apr 04, 2019 33.24 33.35 33.01 33.33 1,013,627 +0.15(+0.46%)
Apr 03, 2019 33.14 33.28 32.89 33.18 732,724 +0.15(+0.44%)
Apr 02, 2019 32.83 33.13 32.51 33.03 1,471,813 +0.22(+0.66%)
Apr 01, 2019 32.67 32.83 32.38 32.81 1,247,444 +0.19(+0.59%)
Mar 29, 2019 32.83 32.83 32.54 32.62 1,036,167 -0.16(-0.49%)
Mar 28, 2019 32.70 32.88 32.53 32.78 803,765 +0.07(+0.22%)
Mar 27, 2019 32.66 32.82 32.48 32.71 1,516,150 +0.04(+0.12%)
Mar 26, 2019 32.39 32.69 32.32 32.67 974,824 +0.41(+1.27%)
Mar 25, 2019 32.19 32.31 31.89 32.26 1,093,081 +0.10(+0.30%)
Mar 22, 2019 32.40 32.69 32.15 32.16 1,421,554 -0.34(-1.04%)
Mar 21, 2019 32.03 32.62 32.03 32.50 1,468,420 +0.44(+1.38%)
Mar 20, 2019 32.14 32.38 31.95 32.06 1,506,435 -0.10(-0.30%)
Mar 19, 2019 32.81 32.96 32.11 32.15 1,346,818 -0.61(-1.86%)
Mar 18, 2019 32.80 33.00 32.59 32.76 1,333,126 -0.06(-0.17%)
Mar 15, 2019 32.99 33.02 32.69 32.82 1,687,433 -0.17(-0.51%)
Mar 14, 2019 33.00 33.00 32.64 32.99 1,103,546 +0.03(+0.10%)
Mar 13, 2019 32.59 33.13 32.52 32.96 2,988,386 +0.43(+1.31%)
Mar 12, 2019 32.06 32.53 31.97 32.53 2,209,553 +0.53(+1.65%)
Mar 11, 2019 31.57 32.01 31.56 32.00 1,011,526 +0.49(+1.55%)
Mar 08, 2019 31.30 31.55 31.30 31.51 1,175,379 +0.12(+0.38%)
Mar 07, 2019 31.16 31.75 31.16 31.39 1,826,177 +0.29(+0.93%)
Mar 06, 2019 31.36 31.39 31.10 31.10 651,823 -0.18(-0.59%)
Mar 05, 2019 31.16 31.43 31.06 31.29 605,747 +0.10(+0.33%)
Mar 04, 2019 31.14 31.23 30.78 31.18 754,878 +0.15(+0.49%)
Mar 01, 2019 31.10 31.11 30.58 31.03 868,845 +0.08(+0.26%)
Feb 28, 2019 30.93 31.36 30.73 30.95 1,143,020 +0.03(+0.10%)
Feb 27, 2019 30.90 31.02 30.64 30.92 839,172 -0.19(-0.62%)
Feb 26, 2019 31.32 31.35 31.10 31.11 705,825 -0.15(-0.49%)
Feb 25, 2019 31.39 31.39 31.13 31.26 970,738 -0.04(-0.13%)
Feb 22, 2019 31.22 31.35 31.09 31.30 884,808 +0.10(+0.31%)
Feb 21, 2019 30.96 31.25 30.78 31.21 690,336 +0.17(+0.54%)
Feb 20, 2019 31.12 31.14 30.76 31.04 895,826 -0.11(-0.36%)
Feb 19, 2019 30.95 31.19 30.87 31.15 823,436 +0.20(+0.65%)
Feb 15, 2019 30.84 31.12 30.71 30.95 1,255,318 +0.23(+0.76%)
Feb 14, 2019 30.74 30.89 30.56 30.72 975,961 -0.02(-0.08%)
Feb 13, 2019 30.27 30.99 30.11 30.74 1,003,226 +0.14(+0.45%)
Feb 12, 2019 30.86 30.87 30.56 30.61 1,410,834 -0.19(-0.63%)
Feb 11, 2019 30.89 30.96 30.65 30.80 1,353,090 -0.06(-0.18%)
Feb 08, 2019 30.76 31.03 30.66 30.86 579,895 -0.02(-0.05%)
Feb 07, 2019 30.45 30.97 30.33 30.87 2,442,986 +0.37(+1.21%)
Feb 06, 2019 30.83 30.90 30.43 30.50 1,151,552 -0.36(-1.17%)
Feb 05, 2019 30.70 30.89 30.48 30.86 1,090,076 +0.24(+0.79%)
Feb 04, 2019 30.55 30.62 30.15 30.62 1,141,207 +0.38(+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.