Skip to main content

Douglas Emmett (NY: DEI )

17.01 +0.21 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.09 13.13 12.90 12.91 1,924,001 -0.13(-1.01%)
Aug 30, 2023 13.03 13.17 12.93 13.04 1,693,899 +0.01(+0.07%)
Aug 29, 2023 12.87 13.10 12.66 13.03 1,715,827 +0.20(+1.55%)
Aug 28, 2023 12.73 13.08 12.66 12.83 2,007,636 +0.25(+2.03%)
Aug 25, 2023 12.85 12.95 12.49 12.58 1,076,027 -0.13(-1.04%)
Aug 24, 2023 12.74 13.11 12.70 12.71 1,474,944 -0.07(-0.52%)
Aug 23, 2023 12.37 12.79 12.13 12.78 1,983,504 +0.55(+4.48%)
Aug 22, 2023 12.19 12.25 11.98 12.23 2,038,627 +0.16(+1.33%)
Aug 21, 2023 12.26 12.26 11.93 12.07 1,829,956 -0.16(-1.31%)
Aug 18, 2023 12.01 12.40 11.98 12.23 1,756,904 +0.07(+0.54%)
Aug 17, 2023 12.15 12.41 12.10 12.16 1,863,151 +0.01(+0.08%)
Aug 16, 2023 12.10 12.28 12.08 12.15 1,807,990 +0.01(+0.08%)
Aug 15, 2023 12.36 12.41 12.07 12.15 1,566,842 -0.46(-3.67%)
Aug 14, 2023 12.82 12.84 12.44 12.61 1,820,419 -0.33(-2.55%)
Aug 11, 2023 12.75 13.01 12.75 12.94 1,262,395 +0.05(+0.37%)
Aug 10, 2023 13.07 13.38 12.83 12.89 2,398,809 -0.09(-0.73%)
Aug 09, 2023 13.45 13.45 12.93 12.99 2,451,209 -0.51(-3.78%)
Aug 08, 2023 13.21 13.61 13.14 13.50 2,352,404 -0.32(-2.32%)
Aug 07, 2023 13.47 13.86 13.47 13.82 2,019,613 +0.39(+2.88%)
Aug 04, 2023 13.34 13.65 13.33 13.43 2,905,265 -0.01(-0.07%)
Aug 03, 2023 13.43 13.49 12.98 13.44 3,626,213 +0.00(+0.00%)
Aug 02, 2023 13.14 13.55 13.01 13.44 4,488,157 -0.21(-1.52%)
Aug 01, 2023 13.87 13.87 13.32 13.65 2,487,822 -0.24(-1.70%)
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%)
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.