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 (%)
Jun 30, 2017 29.09 29.19 29.00 29.03 920,947 +0.01(+0.03%)
Jun 29, 2017 28.97 29.21 28.78 29.02 1,741,932 -0.03(-0.10%)
Jun 28, 2017 29.09 29.19 28.87 29.05 4,084,575 +0.04(+0.13%)
Jun 27, 2017 29.03 29.22 28.99 29.01 1,121,998 -0.12(-0.41%)
Jun 26, 2017 29.16 29.19 29.03 29.13 1,069,028 +0.06(+0.21%)
Jun 23, 2017 29.15 29.36 29.00 29.07 4,737,985 -0.02(-0.08%)
Jun 22, 2017 29.16 29.16 28.84 29.09 1,143,810 -0.08(-0.28%)
Jun 21, 2017 29.44 29.55 29.05 29.18 930,130 -0.23(-0.77%)
Jun 20, 2017 29.50 29.69 29.21 29.40 1,057,421 -0.10(-0.33%)
Jun 19, 2017 29.52 29.61 29.38 29.50 780,369 +0.03(+0.10%)
Jun 16, 2017 29.25 29.50 29.23 29.47 2,003,944 +0.02(+0.08%)
Jun 15, 2017 29.47 29.65 29.28 29.45 1,002,374 -0.20(-0.66%)
Jun 14, 2017 29.81 29.81 29.55 29.65 1,150,845 +0.09(+0.31%)
Jun 13, 2017 29.40 29.59 29.20 29.55 1,596,402 +0.16(+0.54%)
Jun 12, 2017 28.79 29.40 28.75 29.40 1,899,508 +0.64(+2.23%)
Jun 09, 2017 29.04 29.12 28.68 28.75 3,746,139 -0.24(-0.83%)
Jun 08, 2017 29.03 29.04 28.72 29.00 706,897 +0.01(+0.03%)
Jun 07, 2017 28.94 29.17 28.88 28.99 960,871 +0.02(+0.08%)
Jun 06, 2017 29.00 29.10 28.80 28.97 870,139 -0.05(-0.18%)
Jun 05, 2017 29.05 29.21 28.91 29.02 2,402,374 -0.08(-0.26%)
Jun 02, 2017 29.19 29.40 28.92 29.09 1,339,821 +0.08(+0.29%)
Jun 01, 2017 28.60 29.06 28.55 29.01 831,808 +0.35(+1.21%)
May 31, 2017 28.63 28.73 28.46 28.66 849,734 +0.16(+0.56%)
May 30, 2017 28.64 28.79 28.51 28.51 454,133 -0.20(-0.68%)
May 26, 2017 28.95 29.10 28.65 28.70 459,634 -0.23(-0.78%)
May 25, 2017 29.26 29.28 28.92 28.93 404,995 -0.29(-0.98%)
May 24, 2017 29.17 29.34 29.15 29.21 350,662 +0.10(+0.34%)
May 23, 2017 29.04 29.28 28.93 29.12 466,585 +0.16(+0.55%)
May 22, 2017 28.79 29.00 28.74 28.96 792,294 +0.22(+0.76%)
May 19, 2017 28.53 28.91 28.44 28.74 896,113 +0.04(+0.13%)
May 18, 2017 28.51 28.80 28.24 28.70 1,084,410 -0.05(-0.16%)
May 17, 2017 28.83 29.07 28.72 28.75 679,787 -0.14(-0.50%)
May 16, 2017 29.00 29.02 28.73 28.89 720,083 -0.15(-0.52%)
May 15, 2017 29.00 29.33 28.94 29.04 418,190 +0.05(+0.16%)
May 12, 2017 29.03 29.14 28.97 29.00 723,247 -0.05(-0.18%)
May 11, 2017 29.03 29.13 28.75 29.05 891,312 -0.07(-0.23%)
May 10, 2017 28.91 29.20 28.81 29.12 1,309,337 +0.20(+0.68%)
May 09, 2017 29.06 29.06 28.77 28.92 1,005,644 -0.11(-0.36%)
May 08, 2017 29.20 29.38 28.79 29.03 1,433,533 -0.02(-0.08%)
May 05, 2017 28.87 29.12 28.84 29.05 724,847 +0.24(+0.84%)
May 04, 2017 28.17 28.84 28.03 28.81 987,089 +0.39(+1.38%)
May 03, 2017 29.09 29.16 28.24 28.41 906,083 -0.39(-1.36%)
May 02, 2017 28.88 28.98 28.53 28.81 788,521 -0.06(-0.21%)
May 01, 2017 28.51 28.89 28.37 28.87 604,956 +0.42(+1.49%)
Apr 28, 2017 28.71 28.71 28.36 28.44 939,128 -0.35(-1.21%)
Apr 27, 2017 29.03 28.64 28.79 766,665 -0.09(-0.31%)
Apr 26, 2017 29.22 29.28 28.86 28.88 762,404 -0.42(-1.44%)
Apr 25, 2017 29.15 29.40 29.12 29.31 917,219 +0.20(+0.67%)
Apr 24, 2017 29.87 29.87 29.02 29.11 773,069 -0.60(-2.03%)
Apr 21, 2017 29.50 29.80 29.47 29.71 653,468 +0.13(+0.43%)
Apr 20, 2017 29.65 29.65 29.24 29.59 616,411 -0.06(-0.20%)
Apr 19, 2017 29.55 29.74 29.52 29.65 451,035 +0.02(+0.08%)
Apr 18, 2017 29.82 29.95 29.46 29.62 742,202 -0.17(-0.56%)
Apr 17, 2017 29.50 29.80 29.39 29.79 421,453 +0.38(+1.28%)
Apr 13, 2017 29.65 29.66 29.27 29.41 706,394 -0.17(-0.56%)
Apr 12, 2017 29.79 29.86 29.46 29.58 1,063,795 -0.26(-0.86%)
Apr 11, 2017 29.70 29.89 29.64 29.83 910,767 +0.11(+0.36%)
Apr 10, 2017 29.52 29.77 29.45 29.73 671,597 +0.22(+0.74%)
Apr 07, 2017 29.34 29.60 29.22 29.51 713,212 +0.19(+0.64%)
Apr 06, 2017 29.08 29.52 28.93 29.32 1,035,677 +0.25(+0.86%)
Apr 05, 2017 29.25 29.30 29.00 29.07 791,827 -0.13(-0.44%)
Apr 04, 2017 29.07 29.28 28.91 29.20 1,544,977 +0.14(+0.47%)
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.