Douglas Emmett (NY: DEI )

17.01 +0.21 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.12 25.12 24.70 24.96 1,264,123 -0.10(-0.41%)
May 27, 2016 24.76 25.06 25.06 25.06 1,492,937 +0.29(+1.19%)
May 26, 2016 24.71 24.83 24.61 24.77 1,136,024 +0.07(+0.27%)
May 25, 2016 24.49 24.75 24.24 24.70 1,183,765 +0.25(+1.02%)
May 24, 2016 24.22 24.52 24.22 24.45 1,287,418 +0.35(+1.44%)
May 23, 2016 24.00 24.15 23.86 24.10 734,841 +0.19(+0.80%)
May 20, 2016 23.74 23.94 23.56 23.91 1,932,632 +0.25(+1.06%)
May 19, 2016 23.75 23.85 23.53 23.66 1,741,188 -0.32(-1.32%)
May 18, 2016 24.04 24.25 23.66 23.98 1,631,424 -0.10(-0.43%)
May 17, 2016 24.47 24.47 23.94 24.08 1,422,309 -0.46(-1.86%)
May 16, 2016 24.21 24.64 24.21 24.54 780,646 +0.37(+1.52%)
May 13, 2016 24.24 24.27 23.99 24.17 815,181 -0.15(-0.64%)
May 12, 2016 24.13 24.42 23.93 24.33 1,266,935 +0.25(+1.04%)
May 11, 2016 24.62 24.65 24.06 24.08 1,585,604 -0.60(-2.42%)
May 10, 2016 25.06 25.06 24.55 24.67 1,325,166 -0.17(-0.68%)
May 09, 2016 24.62 24.91 24.47 24.84 1,528,406 +0.35(+1.44%)
May 06, 2016 24.48 24.52 24.22 24.49 3,233,680 +0.01(+0.03%)
May 05, 2016 24.11 24.49 24.11 24.48 2,313,209 +0.13(+0.51%)
May 04, 2016 23.90 24.52 23.88 24.36 2,729,533 +0.37(+1.54%)
May 03, 2016 24.19 24.30 23.76 23.99 3,641,691 -0.38(-1.57%)
May 02, 2016 23.98 24.43 23.92 24.37 1,456,884 +0.47(+1.97%)
Apr 29, 2016 24.03 24.09 23.66 23.90 2,539,279 -0.21(-0.86%)
Apr 28, 2016 24.14 24.36 24.06 24.10 1,464,371 -0.09(-0.37%)
Apr 27, 2016 24.10 24.36 23.93 24.19 1,985,419 +0.10(+0.43%)
Apr 26, 2016 24.05 24.28 23.94 24.09 3,356,517 +0.11(+0.46%)
Apr 25, 2016 23.37 23.98 23.31 23.98 1,672,087 +0.54(+2.29%)
Apr 22, 2016 23.06 23.52 22.99 23.44 1,614,310 +0.41(+1.76%)
Apr 21, 2016 23.20 23.44 22.93 23.04 992,437 -0.21(-0.89%)
Apr 20, 2016 23.50 23.50 23.14 23.24 1,312,101 -0.26(-1.10%)
Apr 19, 2016 23.40 23.50 23.14 23.50 1,400,364 +0.14(+0.60%)
Apr 18, 2016 23.19 23.38 23.03 23.36 1,110,657 +0.01(+0.06%)
Apr 15, 2016 23.12 23.38 23.08 23.35 1,108,769 +0.11(+0.48%)
Apr 14, 2016 23.21 23.35 23.09 23.24 1,181,113 +0.04(+0.19%)
Apr 13, 2016 23.25 23.29 23.06 23.19 993,128 +0.07(+0.32%)
Apr 12, 2016 22.99 23.21 22.88 23.12 1,372,099 +0.26(+1.13%)
Apr 11, 2016 22.79 23.00 22.67 22.86 1,693,456 +0.12(+0.52%)
Apr 08, 2016 22.44 22.75 22.37 22.74 1,653,254 +0.40(+1.78%)
Apr 07, 2016 22.39 22.45 22.20 22.34 1,670,414 -0.12(-0.52%)
Apr 06, 2016 22.26 22.48 22.04 22.46 862,525 +0.18(+0.79%)
Apr 05, 2016 22.20 22.35 22.14 22.29 941,260 -0.02(-0.10%)
Apr 04, 2016 22.29 22.40 22.15 22.31 877,400 +0.01(+0.07%)
Apr 01, 2016 22.06 22.39 21.96 22.29 1,249,270 +0.12(+0.53%)
Mar 31, 2016 22.09 22.27 22.03 22.18 1,155,742 +0.02(+0.10%)
Mar 30, 2016 22.29 22.29 22.06 22.15 793,058 -0.07(-0.30%)
Mar 29, 2016 21.69 22.23 21.61 22.22 1,196,203 +0.59(+2.72%)
Mar 28, 2016 21.65 21.74 21.46 21.63 881,271 -0.02(-0.10%)
Mar 24, 2016 21.66 21.65 21.65 21.65 964,032 -0.13(-0.60%)
Mar 23, 2016 22.05 22.10 21.78 21.78 842,834 -0.26(-1.19%)
Mar 22, 2016 21.81 22.13 21.76 22.05 1,270,610 +0.13(+0.60%)
Mar 21, 2016 21.95 22.07 21.86 21.92 1,062,352 -0.12(-0.56%)
Mar 18, 2016 21.62 22.16 21.51 22.04 2,393,260 +0.37(+1.72%)
Mar 17, 2016 21.21 21.70 21.18 21.67 591,499 +0.46(+2.17%)
Mar 16, 2016 20.86 21.33 20.83 21.21 965,790 +0.23(+1.12%)
Mar 15, 2016 20.86 21.07 20.80 20.97 829,950 +0.01(+0.04%)
Mar 14, 2016 20.97 21.07 20.78 20.96 1,099,853 -0.07(-0.31%)
Mar 11, 2016 20.86 21.07 20.80 21.03 2,454,786 +0.43(+2.09%)
Mar 10, 2016 20.96 20.99 20.50 20.60 1,074,033 -0.23(-1.09%)
Mar 09, 2016 20.78 20.94 20.72 20.83 1,028,781 +0.10(+0.49%)
Mar 08, 2016 20.92 20.97 20.65 20.72 1,346,709 -0.24(-1.15%)
Mar 07, 2016 20.83 21.06 20.74 20.96 1,356,696 +0.02(+0.10%)
Mar 04, 2016 20.98 21.02 20.77 20.94 922,841 -0.04(-0.17%)
Mar 03, 2016 20.69 20.98 20.56 20.98 1,039,943 +0.34(+1.67%)
Mar 02, 2016 20.28 20.64 20.16 20.64 1,000,853 +0.31(+1.55%)
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.