Douglas Emmett (NY: DEI )

13.71 -0.10 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.25 20.39 20.10 20.11 2,423,520 -0.11(-0.53%)
Oct 30, 2014 19.93 20.22 19.91 20.22 1,144,748 +0.20(+1.00%)
Oct 29, 2014 20.03 20.15 19.85 20.02 896,825 -0.02(-0.11%)
Oct 28, 2014 19.90 20.04 19.81 20.04 678,877 +0.11(+0.54%)
Oct 27, 2014 19.83 19.83 19.83 19.93 785,536 +0.11(+0.54%)
Oct 24, 2014 19.96 20.00 19.78 19.83 1,072,459 -0.09(-0.43%)
Oct 23, 2014 19.81 19.96 19.70 19.91 1,994,186 +0.23(+1.16%)
Oct 22, 2014 19.61 19.83 19.58 19.68 1,642,133 +0.11(+0.58%)
Oct 21, 2014 19.26 19.58 19.21 19.57 2,389,026 +0.32(+1.67%)
Oct 20, 2014 18.95 19.25 18.89 19.25 2,037,858 +0.31(+1.62%)
Oct 17, 2014 19.06 19.06 18.80 18.94 1,806,704 +0.04(+0.23%)
Oct 16, 2014 18.69 18.95 18.57 18.90 1,390,164 +0.04(+0.19%)
Oct 15, 2014 18.81 18.97 18.69 18.86 1,596,737 -0.05(-0.26%)
Oct 14, 2014 18.74 19.05 18.72 18.91 1,195,545 +0.24(+1.26%)
Oct 13, 2014 18.59 18.85 18.59 18.67 1,510,123 +0.05(+0.27%)
Oct 10, 2014 18.95 19.09 18.61 18.62 1,499,003 -0.24(-1.25%)
Oct 09, 2014 18.82 19.10 18.74 18.86 1,695,668 +0.06(+0.34%)
Oct 08, 2014 18.50 18.86 18.45 18.80 1,243,458 +0.32(+1.74%)
Oct 07, 2014 18.59 18.70 18.47 18.47 1,274,125 -0.18(-0.96%)
Oct 06, 2014 18.59 18.77 18.49 18.65 1,107,390 +0.12(+0.66%)
Oct 03, 2014 18.46 18.68 18.32 18.53 1,126,400 +0.22(+1.21%)
Oct 02, 2014 18.48 18.53 18.21 18.31 1,283,194 -0.11(-0.58%)
Oct 01, 2014 18.31 18.57 18.31 18.42 970,049 +0.06(+0.35%)
Sep 30, 2014 18.62 18.62 18.29 18.35 1,492,536 -0.19(-1.04%)
Sep 29, 2014 18.49 18.55 18.31 18.55 830,406 +0.04(+0.19%)
Sep 26, 2014 18.23 18.55 18.20 18.51 1,411,657 +0.25(+1.37%)
Sep 25, 2014 18.39 18.41 18.17 18.26 1,382,236 -0.12(-0.66%)
Sep 24, 2014 18.55 18.65 18.37 18.38 1,295,559 -0.16(-0.84%)
Sep 23, 2014 18.74 18.81 18.54 18.54 1,364,586 -0.19(-1.02%)
Sep 22, 2014 18.81 18.87 18.69 18.73 1,745,107 -0.09(-0.49%)
Sep 19, 2014 18.83 18.95 18.70 18.82 1,751,651 +0.04(+0.23%)
Sep 18, 2014 19.06 19.13 18.71 18.78 2,661,594 -0.26(-1.38%)
Sep 17, 2014 19.24 19.33 19.04 19.04 1,169,282 -0.11(-0.56%)
Sep 16, 2014 19.08 19.32 18.99 19.15 1,755,285 +0.06(+0.30%)
Sep 15, 2014 19.39 19.43 19.07 19.09 1,923,140 -0.33(-1.68%)
Sep 12, 2014 19.96 19.96 19.22 19.42 1,639,722 -0.57(-2.87%)
Sep 11, 2014 20.05 20.13 19.97 19.99 1,786,758 -0.11(-0.56%)
Sep 10, 2014 20.20 20.20 20.02 20.10 1,887,625 -0.19(-0.94%)
Sep 09, 2014 20.35 20.35 20.21 20.30 544,516 -0.04(-0.17%)
Sep 08, 2014 20.37 20.54 20.28 20.33 736,265 -0.13(-0.62%)
Sep 05, 2014 20.22 20.48 20.21 20.46 727,371 +0.23(+1.12%)
Sep 04, 2014 20.33 20.44 20.20 20.23 525,946 -0.12(-0.59%)
Sep 03, 2014 20.29 20.44 20.29 20.35 593,611 +0.04(+0.17%)
Sep 02, 2014 20.25 20.33 20.20 20.32 662,189 +0.05(+0.24%)
Aug 29, 2014 20.08 20.27 20.27 20.27 532,147 +0.22(+1.10%)
Aug 28, 2014 20.09 20.13 20.00 20.05 293,357 -0.08(-0.39%)
Aug 27, 2014 20.06 20.18 20.04 20.13 352,456 +0.06(+0.32%)
Aug 26, 2014 20.03 20.20 20.03 20.06 525,890 +0.01(+0.07%)
Aug 25, 2014 20.27 20.28 19.99 20.05 420,782 -0.18(-0.88%)
Aug 22, 2014 20.33 20.39 20.16 20.22 472,994 -0.18(-0.90%)
Aug 21, 2014 20.41 20.54 20.37 20.41 498,296 -0.01(-0.07%)
Aug 20, 2014 20.38 20.48 20.20 20.42 515,475 +0.09(+0.42%)
Aug 19, 2014 20.33 20.35 20.20 20.34 436,630 +0.00(+0.00%)
Aug 18, 2014 20.17 20.34 20.10 20.34 501,684 +0.23(+1.13%)
Aug 15, 2014 20.13 20.22 20.04 20.11 693,985 +0.01(+0.04%)
Aug 14, 2014 20.20 20.27 20.00 20.10 650,931 -0.09(-0.46%)
Aug 13, 2014 19.84 20.22 19.84 20.20 610,874 +0.38(+1.90%)
Aug 12, 2014 19.93 19.95 19.78 19.82 423,438 -0.06(-0.29%)
Aug 11, 2014 19.75 19.97 19.74 19.88 837,119 +0.16(+0.83%)
Aug 08, 2014 19.53 19.74 19.47 19.71 850,032 +0.22(+1.13%)
Aug 07, 2014 19.58 19.59 19.41 19.49 1,033,831 +0.01(+0.07%)
Aug 06, 2014 19.48 19.60 19.45 19.48 1,186,115 -0.03(-0.15%)
Aug 05, 2014 19.68 19.81 19.47 19.51 1,186,950 -0.28(-1.43%)
Aug 04, 2014 19.86 19.93 19.63 19.79 1,757,984 -0.18(-0.89%)
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.