Skip to main content

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 (%)
Jul 31, 2023 13.57 14.10 13.57 13.88 2,054,741 +0.29(+2.15%)
Jul 28, 2023 13.40 13.67 13.33 13.59 1,851,490 +0.41(+3.08%)
Jul 27, 2023 13.24 13.43 13.11 13.18 3,612,015 -0.05(-0.36%)
Jul 26, 2023 12.83 13.25 12.83 13.23 1,779,987 +0.42(+3.32%)
Jul 25, 2023 12.94 13.10 12.78 12.81 1,500,442 -0.20(-1.52%)
Jul 24, 2023 12.92 13.27 12.83 13.00 1,340,797 +0.08(+0.66%)
Jul 21, 2023 13.02 13.08 12.77 12.92 1,479,378 +0.03(+0.22%)
Jul 20, 2023 13.29 13.31 12.74 12.89 2,842,213 -0.44(-3.33%)
Jul 19, 2023 13.21 13.35 13.08 13.34 2,615,491 +0.34(+2.62%)
Jul 18, 2023 12.81 13.19 12.72 13.00 2,540,821 +0.26(+2.08%)
Jul 17, 2023 12.79 12.79 12.55 12.73 2,621,742 -0.06(-0.44%)
Jul 14, 2023 13.17 13.17 12.73 12.79 3,634,447 -0.41(-3.08%)
Jul 13, 2023 12.94 13.22 12.84 13.19 2,472,638 +0.30(+2.34%)
Jul 12, 2023 13.50 13.67 12.88 12.89 2,881,648 -0.27(-2.08%)
Jul 11, 2023 12.98 13.20 12.77 13.17 2,226,173 +0.37(+2.88%)
Jul 10, 2023 12.68 13.00 12.55 12.80 2,795,865 -0.04(-0.29%)
Jul 07, 2023 12.14 13.09 12.09 12.83 5,888,210 +0.68(+5.59%)
Jul 06, 2023 11.95 12.21 11.79 12.15 3,007,185 -0.13(-1.08%)
Jul 05, 2023 12.28 12.49 11.98 12.29 2,312,716 -0.11(-0.91%)
Jul 03, 2023 11.86 12.42 11.80 12.40 1,349,720 +0.53(+4.46%)
Jun 30, 2023 12.09 12.21 11.72 11.87 2,715,885 -0.06(-0.48%)
Jun 29, 2023 11.41 11.97 11.33 11.93 2,328,837 +0.43(+3.69%)
Jun 28, 2023 11.83 11.83 11.39 11.50 3,049,219 -0.34(-2.90%)
Jun 27, 2023 11.48 11.97 11.30 11.85 3,009,137 +0.32(+2.74%)
Jun 26, 2023 10.61 11.61 10.57 11.53 4,935,055 +0.95(+8.96%)
Jun 23, 2023 11.08 11.25 10.49 10.58 24,164,560 -0.61(-5.48%)
Jun 22, 2023 11.70 11.78 11.13 11.20 3,837,400 -0.48(-4.14%)
Jun 21, 2023 11.60 11.82 11.39 11.68 3,550,547 -0.06(-0.48%)
Jun 20, 2023 11.73 11.78 11.45 11.74 3,435,493 -0.13(-1.10%)
Jun 16, 2023 11.83 11.91 11.66 11.87 39,700,796 -0.02(-0.16%)
Jun 15, 2023 11.53 11.90 11.37 11.88 2,351,535 +0.26(+2.24%)
Jun 14, 2023 11.82 12.11 11.53 11.62 4,411,804 -0.13(-1.11%)
Jun 13, 2023 11.86 12.18 11.72 11.75 2,882,808 +0.00(+0.00%)
Jun 12, 2023 11.65 11.91 11.58 11.75 2,336,926 +0.06(+0.48%)
Jun 09, 2023 11.70 11.74 11.51 11.70 1,955,127 +0.02(+0.16%)
Jun 08, 2023 11.81 11.90 11.42 11.68 1,891,848 -0.24(-2.03%)
Jun 07, 2023 11.39 12.09 11.27 11.92 4,703,156 +0.70(+6.21%)
Jun 06, 2023 10.96 11.48 10.85 11.22 3,770,119 +0.32(+2.90%)
Jun 05, 2023 11.08 11.15 10.82 10.91 2,660,740 -0.18(-1.59%)
Jun 02, 2023 10.78 11.26 10.73 11.08 2,550,117 +0.58(+5.49%)
Jun 01, 2023 10.86 10.90 10.45 10.51 2,786,429 -0.28(-2.59%)
May 31, 2023 10.80 10.99 10.71 10.79 3,747,423 -0.10(-0.94%)
May 30, 2023 10.64 10.96 10.57 10.89 2,242,404 +0.34(+3.26%)
May 26, 2023 10.43 10.55 10.32 10.55 2,822,843 +0.16(+1.52%)
May 25, 2023 10.49 10.52 10.28 10.39 3,657,084 -0.12(-1.15%)
May 24, 2023 10.90 10.98 10.45 10.51 2,945,033 -0.47(-4.24%)
May 23, 2023 10.90 11.49 10.90 10.97 4,500,521 +0.07(+0.68%)
May 22, 2023 10.47 10.97 10.29 10.90 3,978,138 +0.47(+4.55%)
May 19, 2023 10.36 10.62 10.23 10.42 3,284,492 +0.18(+1.72%)
May 18, 2023 9.922 10.28 9.820 10.25 3,177,838 +0.30(+2.99%)
May 17, 2023 9.606 10.10 9.378 9.950 3,303,397 +0.40(+4.19%)
May 16, 2023 9.913 9.992 9.513 9.550 4,917,690 -0.46(-4.55%)
May 15, 2023 10.14 10.28 9.880 10.01 3,062,398 -0.09(-0.92%)
May 12, 2023 10.50 10.50 10.02 10.10 2,700,525 -0.33(-3.21%)
May 11, 2023 10.55 10.62 10.30 10.43 3,267,659 -0.26(-2.44%)
May 10, 2023 10.82 10.88 10.51 10.69 2,301,630 -0.02(-0.17%)
May 09, 2023 10.55 10.79 10.31 10.71 3,615,651 -0.01(-0.09%)
May 08, 2023 11.24 11.32 10.68 10.72 3,725,100 -0.52(-4.63%)
May 05, 2023 10.93 11.30 10.89 11.24 3,202,122 +0.54(+5.04%)
May 04, 2023 10.55 10.90 10.42 10.70 4,612,946 +0.01(+0.09%)
May 03, 2023 11.37 11.48 10.60 10.69 5,399,560 -0.62(-5.50%)
May 02, 2023 11.61 11.74 11.14 11.32 3,713,016 -0.43(-3.64%)
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.