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 (%)
Apr 28, 2023 11.81 12.34 11.80 11.98 2,254,814 +0.16(+1.34%)
Apr 27, 2023 11.49 11.96 11.37 11.82 2,760,308 +0.29(+2.50%)
Apr 26, 2023 11.50 11.81 11.44 11.53 1,926,657 +0.06(+0.49%)
Apr 25, 2023 11.58 11.69 11.15 11.48 3,339,446 -0.25(-2.14%)
Apr 24, 2023 11.69 11.88 11.58 11.73 1,505,737 +0.03(+0.24%)
Apr 21, 2023 11.73 11.84 11.59 11.70 2,816,069 +0.05(+0.40%)
Apr 20, 2023 11.85 12.05 11.55 11.65 2,071,217 -0.38(-3.17%)
Apr 19, 2023 11.34 12.12 11.30 12.03 2,619,902 +0.57(+4.95%)
Apr 18, 2023 11.85 11.85 11.32 11.47 2,584,607 -0.35(-2.99%)
Apr 17, 2023 11.48 11.85 11.41 11.82 2,124,054 +0.33(+2.92%)
Apr 14, 2023 11.51 11.84 11.34 11.48 3,952,650 +0.06(+0.49%)
Apr 13, 2023 11.44 11.61 11.27 11.43 2,165,707 +0.03(+0.24%)
Apr 12, 2023 12.27 12.34 11.40 11.40 3,001,243 -0.73(-5.98%)
Apr 11, 2023 11.86 12.25 11.79 12.13 3,678,394 +0.39(+3.33%)
Apr 10, 2023 11.80 11.94 11.24 11.74 4,672,892 -0.22(-1.87%)
Apr 06, 2023 11.71 12.00 11.59 11.96 4,454,961 +0.34(+2.96%)
Apr 05, 2023 11.52 11.70 11.32 11.61 4,490,098 +0.21(+1.88%)
Apr 04, 2023 11.49 11.56 11.19 11.40 3,430,157 +0.01(+0.08%)
Apr 03, 2023 11.62 11.71 11.30 11.39 2,781,050 -0.07(-0.65%)
Mar 31, 2023 11.33 11.47 11.04 11.47 2,842,615 +0.30(+2.66%)
Mar 30, 2023 11.40 11.50 11.07 11.17 4,103,218 -0.06(-0.50%)
Mar 29, 2023 10.92 11.26 10.86 11.22 4,121,714 +0.45(+4.16%)
Mar 28, 2023 10.41 10.95 10.37 10.78 3,865,817 +0.23(+2.17%)
Mar 27, 2023 10.70 10.83 10.51 10.55 4,167,276 +0.12(+1.14%)
Mar 24, 2023 9.796 10.51 9.723 10.43 5,482,151 +0.50(+5.07%)
Mar 23, 2023 10.58 10.65 9.901 9.924 6,073,972 -0.60(-5.74%)
Mar 22, 2023 10.96 11.01 10.52 10.53 4,293,626 -0.54(-4.88%)
Mar 21, 2023 10.80 11.23 10.73 11.07 4,230,273 +0.46(+4.31%)
Mar 20, 2023 10.45 10.89 10.43 10.61 3,558,058 +0.18(+1.76%)
Mar 17, 2023 10.85 10.93 10.20 10.43 7,932,339 -0.45(-4.12%)
Mar 16, 2023 11.19 11.20 10.67 10.88 3,845,182 -0.44(-3.88%)
Mar 15, 2023 10.96 11.55 10.68 11.32 5,095,738 +0.14(+1.23%)
Mar 14, 2023 11.86 12.05 10.98 11.18 5,466,212 -0.48(-4.08%)
Mar 13, 2023 11.36 11.66 11.14 11.65 3,680,580 +0.11(+0.95%)
Mar 10, 2023 12.14 12.14 11.41 11.54 4,269,323 -0.67(-5.47%)
Mar 09, 2023 12.64 12.71 12.10 12.21 2,830,715 -0.53(-4.17%)
Mar 08, 2023 12.62 12.88 12.46 12.74 1,564,383 +0.11(+0.87%)
Mar 07, 2023 13.11 13.21 12.42 12.63 2,475,435 -0.48(-3.63%)
Mar 06, 2023 13.22 13.28 13.10 13.11 1,671,159 +0.04(+0.28%)
Mar 03, 2023 12.65 13.10 12.65 13.07 2,554,634 +0.00(+0.00%)
Mar 02, 2023 12.84 13.14 12.61 13.07 2,612,809 +0.11(+0.85%)
Mar 01, 2023 12.87 13.01 12.74 12.96 1,785,540 +0.03(+0.21%)
Feb 28, 2023 13.01 13.17 12.94 12.94 5,084,874 -0.08(-0.63%)
Feb 27, 2023 13.39 13.42 12.92 13.02 2,184,988 -0.19(-1.46%)
Feb 24, 2023 13.22 13.30 13.05 13.21 1,711,111 -0.27(-2.04%)
Feb 23, 2023 13.55 13.71 13.33 13.49 915,679 +0.02(+0.14%)
Feb 22, 2023 13.64 13.81 13.39 13.47 1,598,123 -0.20(-1.47%)
Feb 21, 2023 14.01 14.06 13.56 13.67 1,917,198 -0.45(-3.18%)
Feb 17, 2023 14.32 14.35 14.02 14.12 1,183,171 -0.23(-1.60%)
Feb 16, 2023 14.53 14.63 14.29 14.35 1,758,973 -0.39(-2.67%)
Feb 15, 2023 14.51 14.79 14.47 14.74 2,097,991 +0.09(+0.63%)
Feb 14, 2023 14.79 15.00 14.59 14.65 2,344,910 -0.16(-1.11%)
Feb 13, 2023 14.83 14.90 14.71 14.81 1,194,165 +0.03(+0.19%)
Feb 10, 2023 14.64 14.88 14.63 14.79 1,903,950 +0.06(+0.43%)
Feb 09, 2023 15.29 15.44 14.63 14.72 2,312,626 -0.40(-2.66%)
Feb 08, 2023 15.20 15.41 14.76 15.12 3,459,467 +0.02(+0.12%)
Feb 07, 2023 15.11 15.24 14.81 15.11 3,599,829 -0.02(-0.12%)
Feb 06, 2023 15.33 15.38 14.88 15.12 2,001,619 -0.42(-2.71%)
Feb 03, 2023 15.92 15.92 15.39 15.55 1,854,249 -0.66(-4.07%)
Feb 02, 2023 15.88 16.46 15.82 16.20 2,551,796 +0.61(+3.93%)
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.