Skip to main content

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 (%)
Feb 28, 2023 13.20 13.37 13.12 13.12 5,012,178 -0.08(-0.63%)
Feb 27, 2023 13.59 13.61 13.11 13.21 2,153,750 -0.20(-1.46%)
Feb 24, 2023 13.41 13.50 13.24 13.40 1,686,648 -0.28(-2.04%)
Feb 23, 2023 13.75 13.91 13.52 13.68 902,588 +0.02(+0.14%)
Feb 22, 2023 13.84 14.02 13.59 13.66 1,575,276 -0.20(-1.47%)
Feb 21, 2023 14.21 14.27 13.76 13.87 1,889,789 -0.46(-3.18%)
Feb 17, 2023 14.53 14.55 14.22 14.32 1,166,256 -0.23(-1.60%)
Feb 16, 2023 14.74 14.84 14.50 14.55 1,733,826 -0.40(-2.67%)
Feb 15, 2023 14.72 15.01 14.68 14.95 2,067,997 +0.09(+0.62%)
Feb 14, 2023 15.00 15.22 14.80 14.86 2,311,386 -0.17(-1.11%)
Feb 13, 2023 15.05 15.12 14.92 15.03 1,177,093 +0.03(+0.19%)
Feb 10, 2023 14.85 15.10 14.84 15.00 1,876,731 +0.07(+0.44%)
Feb 09, 2023 15.51 15.66 14.84 14.93 2,279,564 -0.41(-2.66%)
Feb 08, 2023 15.42 15.63 14.97 15.34 3,410,009 +0.02(+0.12%)
Feb 07, 2023 15.33 15.46 15.03 15.32 3,548,364 -0.02(-0.12%)
Feb 06, 2023 15.56 15.60 15.09 15.34 1,973,003 -0.43(-2.71%)
Feb 03, 2023 16.15 16.15 15.61 15.77 1,827,739 -0.67(-4.07%)
Feb 02, 2023 16.11 16.70 16.05 16.44 2,515,314 +0.62(+3.93%)
Feb 01, 2023 15.43 15.92 15.23 15.82 3,203,878 +0.26(+1.67%)
Jan 31, 2023 14.90 15.57 14.80 15.56 2,122,775 +0.69(+4.62%)
Jan 30, 2023 15.11 15.35 14.84 14.87 1,788,730 -0.41(-2.67%)
Jan 27, 2023 14.31 15.33 14.31 15.28 1,820,268 +0.91(+6.33%)
Jan 26, 2023 14.35 14.42 14.12 14.37 1,504,923 +0.14(+0.98%)
Jan 25, 2023 13.89 14.30 13.69 14.23 1,236,826 +0.20(+1.46%)
Jan 24, 2023 14.14 14.29 14.02 14.02 1,008,038 -0.28(-1.95%)
Jan 23, 2023 14.28 14.48 14.13 14.30 1,136,145 +0.03(+0.20%)
Jan 20, 2023 14.30 14.34 14.00 14.28 1,750,599 +0.05(+0.33%)
Jan 19, 2023 14.32 14.38 14.06 14.23 2,031,547 -0.20(-1.35%)
Jan 18, 2023 14.74 14.85 14.28 14.42 1,461,199 -0.26(-1.77%)
Jan 17, 2023 14.70 14.79 14.42 14.68 1,077,811 +0.04(+0.25%)
Jan 13, 2023 14.80 14.84 14.49 14.65 2,509,689 -0.33(-2.23%)
Jan 12, 2023 14.66 15.05 14.51 14.98 2,380,800 +0.48(+3.33%)
Jan 11, 2023 14.19 14.56 14.19 14.50 1,685,347 +0.39(+2.76%)
Jan 10, 2023 13.74 14.11 13.72 14.11 1,888,158 +0.33(+2.36%)
Jan 09, 2023 14.19 14.37 13.78 13.78 2,379,720 -0.48(-3.39%)
Jan 06, 2023 13.86 14.31 13.67 14.27 1,527,760 +0.43(+3.09%)
Jan 05, 2023 14.28 14.32 13.77 13.84 1,747,122 -0.63(-4.36%)
Jan 04, 2023 14.25 14.67 14.25 14.47 1,349,353 +0.33(+2.37%)
Jan 03, 2023 14.31 14.75 13.94 14.14 2,725,790 -0.43(-2.93%)
Dec 30, 2022 14.56 14.67 14.33 14.56 1,307,321 -0.13(-0.88%)
Dec 29, 2022 14.24 14.72 14.17 14.69 1,681,773 +0.60(+4.28%)
Dec 28, 2022 14.67 14.72 14.03 14.09 1,589,954 -0.58(-3.94%)
Dec 27, 2022 14.57 14.73 14.39 14.67 800,272 +0.11(+0.76%)
Dec 23, 2022 14.48 14.61 14.38 14.56 835,239 +0.00(+0.00%)
Dec 22, 2022 14.23 14.58 14.11 14.56 1,341,212 +0.18(+1.28%)
Dec 21, 2022 14.42 14.64 14.32 14.37 1,393,582 +0.09(+0.64%)
Dec 20, 2022 14.17 14.44 14.08 14.28 1,273,329 +0.04(+0.26%)
Dec 19, 2022 14.53 14.57 14.09 14.25 1,841,171 -0.27(-1.83%)
Dec 16, 2022 14.57 14.79 14.24 14.51 4,300,669 -0.36(-2.41%)
Dec 15, 2022 14.87 15.05 14.76 14.87 1,835,555 -0.19(-1.28%)
Dec 14, 2022 14.74 15.38 14.71 15.06 3,083,939 +0.23(+1.55%)
Dec 13, 2022 15.23 15.47 14.60 14.83 3,199,678 +0.21(+1.44%)
Dec 12, 2022 14.61 14.69 14.29 14.62 2,038,911 +0.01(+0.06%)
Dec 09, 2022 14.22 14.84 14.03 14.61 4,768,870 +0.49(+3.44%)
Dec 08, 2022 14.04 14.27 13.97 14.13 1,683,758 +0.16(+1.12%)
Dec 07, 2022 14.09 14.25 13.83 13.97 3,058,575 -0.21(-1.49%)
Dec 06, 2022 14.67 14.75 14.10 14.18 2,752,287 -0.54(-3.68%)
Dec 05, 2022 15.28 15.28 14.62 14.72 1,764,540 -0.74(-4.80%)
Dec 02, 2022 15.52 15.59 15.32 15.47 1,770,476 -0.16(-1.00%)
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.