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, 2022 19.77 20.15 19.55 19.93 1,658,978 -0.16(-0.80%)
Jun 29, 2022 20.04 20.12 19.81 20.09 1,803,096 +0.04(+0.22%)
Jun 28, 2022 20.23 20.67 19.98 20.05 1,726,271 +0.04(+0.22%)
Jun 27, 2022 20.20 20.22 19.91 20.00 1,413,522 -0.18(-0.91%)
Jun 24, 2022 19.86 20.45 19.75 20.19 1,636,474 +0.52(+2.64%)
Jun 23, 2022 19.71 19.80 19.35 19.67 1,801,014 +0.14(+0.72%)
Jun 22, 2022 19.28 19.94 19.23 19.53 1,933,621 +0.00(+0.00%)
Jun 21, 2022 20.20 20.29 19.48 19.53 1,732,086 -0.49(-2.46%)
Jun 17, 2022 19.61 20.16 19.60 20.02 1,987,969 +0.51(+2.62%)
Jun 16, 2022 19.95 20.03 19.40 19.51 996,951 -1.03(-5.01%)
Jun 15, 2022 20.14 20.79 20.05 20.54 1,439,839 +0.60(+3.00%)
Jun 14, 2022 20.47 20.57 19.72 19.94 1,906,570 -0.43(-2.12%)
Jun 13, 2022 21.84 21.84 20.32 20.37 3,006,366 -1.79(-8.10%)
Jun 10, 2022 22.29 22.46 22.16 22.17 3,569,178 -0.49(-2.17%)
Jun 09, 2022 23.32 23.38 22.60 22.66 1,802,628 -0.76(-3.23%)
Jun 08, 2022 24.10 24.15 23.32 23.42 1,308,651 -0.70(-2.92%)
Jun 07, 2022 23.71 24.15 23.60 24.12 1,687,951 +0.18(+0.73%)
Jun 06, 2022 24.07 24.22 23.86 23.94 1,160,924 +0.07(+0.29%)
Jun 03, 2022 24.29 24.29 23.71 23.87 1,165,797 -0.53(-2.16%)
Jun 02, 2022 24.15 24.40 23.90 24.40 2,582,528 +0.25(+1.02%)
Jun 01, 2022 24.90 25.05 23.93 24.15 2,219,831 -0.71(-2.87%)
May 31, 2022 24.97 25.06 24.61 24.87 1,390,416 -0.26(-1.05%)
May 27, 2022 24.73 25.20 24.45 25.13 958,721 +0.53(+2.14%)
May 26, 2022 24.80 24.92 24.58 24.60 1,078,323 +0.04(+0.18%)
May 25, 2022 24.10 24.74 24.07 24.56 1,260,731 +0.48(+1.97%)
May 24, 2022 24.12 24.19 23.40 24.08 1,384,561 -0.33(-1.33%)
May 23, 2022 24.27 24.51 23.87 24.41 1,173,227 +0.42(+1.76%)
May 20, 2022 24.17 24.28 23.58 23.99 1,380,444 +0.03(+0.11%)
May 19, 2022 24.01 24.48 23.94 23.96 1,803,797 -0.36(-1.48%)
May 18, 2022 24.84 25.01 24.13 24.32 1,619,267 -0.67(-2.68%)
May 17, 2022 24.51 25.00 24.26 24.99 1,750,635 +0.77(+3.20%)
May 16, 2022 24.17 24.38 23.98 24.22 1,433,267 +0.00(+0.00%)
May 13, 2022 24.30 24.31 23.84 24.22 1,425,094 +0.13(+0.55%)
May 12, 2022 23.68 24.36 23.56 24.08 2,031,182 +0.40(+1.71%)
May 11, 2022 24.10 24.65 23.64 23.68 1,263,149 -0.40(-1.64%)
May 10, 2022 24.79 25.00 23.77 24.07 1,879,419 -0.57(-2.32%)
May 09, 2022 25.39 25.54 24.56 24.65 1,686,386 -1.06(-4.11%)
May 06, 2022 25.68 25.98 25.45 25.70 1,454,799 -0.24(-0.92%)
May 05, 2022 26.63 26.67 25.74 25.94 1,166,504 -0.82(-3.06%)
May 04, 2022 26.23 26.83 25.64 26.76 1,465,119 +0.68(+2.60%)
May 03, 2022 25.78 26.22 25.50 26.08 1,251,578 +0.40(+1.54%)
May 02, 2022 25.97 26.28 25.24 25.68 1,272,201 -0.23(-0.88%)
Apr 29, 2022 27.12 27.18 25.86 25.91 1,752,410 -1.29(-4.75%)
Apr 28, 2022 26.70 27.29 26.59 27.21 1,164,089 +0.55(+2.05%)
Apr 27, 2022 27.33 27.33 26.59 26.66 1,228,903 -0.61(-2.23%)
Apr 26, 2022 27.57 27.85 27.22 27.27 1,206,311 -0.50(-1.81%)
Apr 25, 2022 27.37 27.79 26.95 27.77 1,453,266 +0.30(+1.09%)
Apr 22, 2022 27.70 27.78 27.43 27.47 794,832 -0.28(-1.01%)
Apr 21, 2022 28.12 28.12 27.73 27.75 696,998 -0.07(-0.25%)
Apr 20, 2022 27.64 27.96 27.48 27.82 849,887 +0.36(+1.31%)
Apr 19, 2022 27.23 27.53 27.14 27.46 853,019 +0.37(+1.36%)
Apr 18, 2022 27.33 27.51 27.00 27.09 1,154,799 -0.18(-0.68%)
Apr 14, 2022 27.73 28.17 27.25 27.28 1,866,316 -0.46(-1.65%)
Apr 13, 2022 27.40 27.80 27.29 27.73 1,737,770 +0.28(+1.03%)
Apr 12, 2022 27.65 27.88 27.25 27.45 1,887,289 -0.13(-0.48%)
Apr 11, 2022 27.70 27.93 27.36 27.58 2,119,791 -0.12(-0.44%)
Apr 08, 2022 27.79 27.79 27.37 27.71 1,898,555 -0.01(-0.03%)
Apr 07, 2022 28.17 28.34 27.26 27.72 1,589,479 -0.56(-1.99%)
Apr 06, 2022 28.17 28.43 27.96 28.28 1,300,694 +0.00(+0.00%)
Apr 05, 2022 28.81 29.23 28.23 28.28 1,157,398 -0.73(-2.52%)
Apr 04, 2022 29.89 29.90 28.69 29.01 1,388,408 -0.69(-2.31%)
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.