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 (%)
May 31, 2017 29.04 29.15 28.87 29.08 837,586 +0.16(+0.56%)
May 30, 2017 29.06 29.21 28.92 28.92 447,640 -0.20(-0.68%)
May 26, 2017 29.37 29.52 29.07 29.12 453,063 -0.23(-0.78%)
May 25, 2017 29.68 29.71 29.34 29.35 399,205 -0.29(-0.98%)
May 24, 2017 29.59 29.77 29.58 29.64 345,649 +0.10(+0.34%)
May 23, 2017 29.46 29.70 29.35 29.54 459,915 +0.16(+0.55%)
May 22, 2017 29.21 29.42 29.16 29.38 780,967 +0.22(+0.76%)
May 19, 2017 28.94 29.33 28.86 29.16 883,302 +0.04(+0.13%)
May 18, 2017 28.93 29.22 28.65 29.12 1,068,907 -0.05(-0.16%)
May 17, 2017 29.25 29.49 29.14 29.16 670,068 -0.15(-0.50%)
May 16, 2017 29.42 29.44 29.15 29.31 709,788 -0.15(-0.52%)
May 15, 2017 29.42 29.75 29.36 29.46 412,211 +0.05(+0.16%)
May 12, 2017 29.45 29.56 29.39 29.42 712,907 -0.05(-0.18%)
May 11, 2017 29.45 29.55 29.17 29.47 878,570 -0.07(-0.23%)
May 10, 2017 29.32 29.62 29.23 29.54 1,290,618 +0.20(+0.68%)
May 09, 2017 29.48 29.49 29.19 29.34 991,266 -0.11(-0.36%)
May 08, 2017 29.62 29.81 29.21 29.45 1,413,039 -0.02(-0.08%)
May 05, 2017 29.29 29.55 29.26 29.47 714,484 +0.25(+0.84%)
May 04, 2017 28.58 29.26 28.44 29.23 972,977 +0.40(+1.38%)
May 03, 2017 29.51 29.58 28.65 28.83 893,129 -0.40(-1.36%)
May 02, 2017 29.30 29.40 28.94 29.23 777,248 -0.06(-0.21%)
May 01, 2017 28.93 29.31 28.78 29.29 596,307 +0.43(+1.49%)
Apr 28, 2017 29.13 29.13 28.77 28.86 925,702 -0.35(-1.21%)
Apr 27, 2017 29.45 29.06 29.21 755,704 -0.09(-0.31%)
Apr 26, 2017 29.65 29.70 29.28 29.30 751,505 -0.43(-1.44%)
Apr 25, 2017 29.58 29.83 29.54 29.73 904,106 +0.20(+0.67%)
Apr 24, 2017 30.31 30.31 29.44 29.53 762,017 -0.61(-2.03%)
Apr 21, 2017 29.93 30.24 29.90 30.14 644,126 +0.13(+0.43%)
Apr 20, 2017 30.08 30.08 29.66 30.01 607,599 -0.06(-0.20%)
Apr 19, 2017 29.98 30.17 29.95 30.08 444,587 +0.02(+0.08%)
Apr 18, 2017 30.25 30.39 29.89 30.05 731,591 -0.17(-0.56%)
Apr 17, 2017 29.93 30.23 29.81 30.22 415,427 +0.38(+1.28%)
Apr 13, 2017 30.08 30.09 29.69 29.84 696,295 -0.17(-0.56%)
Apr 12, 2017 30.22 30.30 29.88 30.01 1,048,586 -0.26(-0.86%)
Apr 11, 2017 30.13 30.32 30.07 30.27 897,746 +0.11(+0.36%)
Apr 10, 2017 29.95 30.21 29.88 30.16 661,996 +0.22(+0.74%)
Apr 07, 2017 29.77 30.03 29.65 29.94 703,016 +0.19(+0.64%)
Apr 06, 2017 29.50 29.95 29.35 29.75 1,020,870 +0.25(+0.86%)
Apr 05, 2017 29.67 29.73 29.42 29.49 780,506 -0.13(-0.44%)
Apr 04, 2017 29.49 29.71 29.32 29.62 1,522,890 +0.14(+0.47%)
Apr 03, 2017 29.45 29.61 29.30 29.49 687,777 +0.07(+0.23%)
Mar 31, 2017 29.15 29.52 29.14 29.42 852,863 +0.22(+0.76%)
Mar 30, 2017 28.95 29.29 28.74 29.19 666,618 +0.24(+0.82%)
Mar 29, 2017 28.90 28.96 28.65 28.96 995,200 +0.11(+0.40%)
Mar 28, 2017 28.87 28.96 28.58 28.84 780,783 -0.01(-0.03%)
Mar 27, 2017 29.18 29.29 28.70 28.85 663,930 -0.37(-1.25%)
Mar 24, 2017 29.40 29.49 29.16 29.22 821,575 -0.10(-0.34%)
Mar 23, 2017 28.99 29.54 28.87 29.31 994,366 +0.34(+1.16%)
Mar 22, 2017 29.06 29.11 28.71 28.98 821,291 -0.09(-0.31%)
Mar 21, 2017 29.35 29.47 29.06 29.07 522,510 -0.14(-0.50%)
Mar 20, 2017 29.32 29.44 29.18 29.22 406,577 -0.11(-0.36%)
Mar 17, 2017 28.96 29.53 28.96 29.32 1,815,489 +0.24(+0.81%)
Mar 16, 2017 29.29 29.51 29.08 29.09 616,455 -0.21(-0.70%)
Mar 15, 2017 28.93 29.44 28.83 29.29 1,182,666 +0.49(+1.72%)
Mar 14, 2017 28.89 29.02 28.69 28.80 1,176,672 -0.22(-0.76%)
Mar 13, 2017 29.16 29.27 28.98 29.02 553,688 -0.05(-0.16%)
Mar 10, 2017 29.66 29.77 28.86 29.06 586,304 -0.36(-1.22%)
Mar 09, 2017 29.84 30.01 29.34 29.42 458,970 -0.42(-1.40%)
Mar 08, 2017 30.30 30.35 29.73 29.84 726,035 -0.61(-2.00%)
Mar 07, 2017 30.29 30.45 30.14 30.45 649,209 +0.06(+0.20%)
Mar 06, 2017 30.33 30.51 30.17 30.39 509,801 -0.08(-0.25%)
Mar 03, 2017 30.32 30.49 30.02 30.46 575,666 -0.08(-0.27%)
Mar 02, 2017 30.79 30.81 30.30 30.55 496,274 -0.28(-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.