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 (%)
Sep 29, 2023 12.54 12.59 12.32 12.41 2,256,780 +0.14(+1.11%)
Sep 28, 2023 11.98 12.39 11.91 12.28 2,520,978 +0.35(+2.94%)
Sep 27, 2023 12.12 12.29 11.70 11.93 2,279,773 -0.02(-0.16%)
Sep 26, 2023 12.02 12.29 11.88 11.95 2,577,923 -0.28(-2.27%)
Sep 25, 2023 11.99 12.24 12.12 12.23 3,761,729 +0.13(+1.11%)
Sep 22, 2023 12.10 12.26 11.73 12.09 3,112,435 +0.05(+0.40%)
Sep 21, 2023 12.78 12.96 12.02 12.04 4,307,294 -0.91(-7.03%)
Sep 20, 2023 13.11 13.44 12.83 12.95 2,543,075 +0.02(+0.15%)
Sep 19, 2023 12.87 13.11 12.81 12.93 2,334,074 +0.10(+0.75%)
Sep 18, 2023 12.93 13.11 12.53 12.84 2,327,892 -0.10(-0.74%)
Sep 15, 2023 12.67 12.95 12.50 12.93 6,821,450 +0.12(+0.97%)
Sep 14, 2023 12.64 12.88 12.58 12.81 2,061,181 +0.41(+3.32%)
Sep 13, 2023 12.87 12.89 12.14 12.40 2,679,231 -0.46(-3.58%)
Sep 12, 2023 12.90 13.07 12.76 12.86 1,539,073 -0.12(-0.96%)
Sep 11, 2023 13.27 13.36 12.91 12.98 1,670,387 -0.18(-1.38%)
Sep 08, 2023 13.23 13.30 12.96 13.16 1,672,945 -0.12(-0.87%)
Sep 07, 2023 13.15 13.34 13.04 13.28 1,136,848 +0.02(+0.14%)
Sep 06, 2023 13.26 13.34 12.94 13.26 1,359,386 +0.04(+0.29%)
Sep 05, 2023 13.07 13.40 13.07 13.22 1,764,158 -0.22(-1.64%)
Sep 01, 2023 13.24 13.50 13.24 13.44 3,600,655 +0.34(+2.63%)
Aug 31, 2023 13.28 13.32 13.09 13.10 1,896,495 -0.13(-1.01%)
Aug 30, 2023 13.22 13.36 13.12 13.23 1,669,682 +0.01(+0.07%)
Aug 29, 2023 13.06 13.29 12.84 13.22 1,691,297 +0.20(+1.55%)
Aug 28, 2023 12.92 13.27 12.85 13.02 1,978,934 +0.26(+2.03%)
Aug 25, 2023 13.04 13.14 12.68 12.76 1,060,643 -0.13(-1.04%)
Aug 24, 2023 12.93 13.30 12.89 12.90 1,453,858 -0.07(-0.52%)
Aug 23, 2023 12.55 12.97 12.30 12.96 1,955,147 +0.56(+4.48%)
Aug 22, 2023 12.37 12.43 12.16 12.41 2,009,481 +0.16(+1.33%)
Aug 21, 2023 12.44 12.44 12.10 12.24 1,803,794 -0.16(-1.31%)
Aug 18, 2023 12.19 12.58 12.16 12.41 1,731,786 +0.07(+0.54%)
Aug 17, 2023 12.33 12.59 12.27 12.34 1,836,515 +0.01(+0.08%)
Aug 16, 2023 12.27 12.46 12.25 12.33 1,782,143 +0.01(+0.08%)
Aug 15, 2023 12.54 12.59 12.24 12.32 1,544,442 -0.47(-3.67%)
Aug 14, 2023 13.00 13.02 12.62 12.79 1,794,394 -0.34(-2.55%)
Aug 11, 2023 12.93 13.20 12.93 13.13 1,244,348 +0.05(+0.37%)
Aug 10, 2023 13.26 13.58 13.02 13.08 2,364,515 -0.10(-0.73%)
Aug 09, 2023 13.64 13.64 13.12 13.17 2,416,165 -0.52(-3.78%)
Aug 08, 2023 13.40 13.81 13.33 13.69 2,318,773 -0.33(-2.32%)
Aug 07, 2023 13.66 14.06 13.66 14.02 1,990,739 +0.39(+2.88%)
Aug 04, 2023 13.54 13.84 13.52 13.62 2,863,730 -0.01(-0.07%)
Aug 03, 2023 13.62 13.68 13.17 13.63 3,574,371 +0.00(+0.00%)
Aug 02, 2023 13.33 13.75 13.20 13.63 4,423,992 -0.21(-1.52%)
Aug 01, 2023 14.07 14.07 13.51 13.84 2,452,254 -0.24(-1.70%)
Jul 31, 2023 13.77 14.30 13.77 14.08 2,025,366 +0.30(+2.15%)
Jul 28, 2023 13.60 13.86 13.52 13.79 1,825,020 +0.41(+3.08%)
Jul 27, 2023 13.43 13.62 13.30 13.38 3,560,376 -0.05(-0.36%)
Jul 26, 2023 13.01 13.44 13.01 13.42 1,754,539 +0.43(+3.32%)
Jul 25, 2023 13.13 13.29 12.96 12.99 1,478,991 -0.20(-1.53%)
Jul 24, 2023 13.11 13.46 13.01 13.19 1,321,628 +0.09(+0.66%)
Jul 21, 2023 13.21 13.27 12.96 13.11 1,458,228 +0.03(+0.22%)
Jul 20, 2023 13.48 13.50 12.93 13.08 2,801,580 -0.45(-3.33%)
Jul 19, 2023 13.40 13.55 13.27 13.53 2,578,098 +0.34(+2.62%)
Jul 18, 2023 12.99 13.38 12.91 13.18 2,504,497 +0.27(+2.08%)
Jul 17, 2023 12.97 12.98 12.73 12.92 2,584,260 -0.06(-0.44%)
Jul 14, 2023 13.37 13.37 12.92 12.97 3,582,487 -0.41(-3.08%)
Jul 13, 2023 13.13 13.41 13.03 13.38 2,437,288 +0.31(+2.34%)
Jul 12, 2023 13.69 13.87 13.07 13.08 2,840,451 -0.28(-2.08%)
Jul 11, 2023 13.16 13.39 12.95 13.36 2,194,346 +0.37(+2.88%)
Jul 10, 2023 12.87 13.19 12.73 12.98 2,755,894 -0.04(-0.29%)
Jul 07, 2023 12.31 13.28 12.26 13.02 5,804,030 +0.69(+5.59%)
Jul 06, 2023 12.12 12.39 11.96 12.33 2,964,192 -0.13(-1.08%)
Jul 05, 2023 12.46 12.68 12.15 12.47 2,279,652 -0.12(-0.91%)
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.