Skip to main content

Douglas Emmett (NY: DEI )

14.00 +0.33 (+2.41%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.41 11.48 10.83 10.88 3,671,844 -0.53(-4.63%)
May 05, 2023 11.08 11.47 11.05 11.41 3,156,342 +0.55(+5.04%)
May 04, 2023 10.71 11.06 10.57 10.86 4,546,997 +0.01(+0.09%)
May 03, 2023 11.54 11.65 10.75 10.85 5,322,365 -0.63(-5.51%)
May 02, 2023 11.78 11.92 11.31 11.48 3,659,933 -0.43(-3.64%)
May 01, 2023 12.07 12.17 11.83 11.92 2,356,304 -0.24(-1.94%)
Apr 28, 2023 11.98 12.52 11.97 12.15 2,222,578 +0.16(+1.34%)
Apr 27, 2023 11.66 12.13 11.54 11.99 2,720,845 +0.29(+2.50%)
Apr 26, 2023 11.67 11.98 11.61 11.70 1,899,113 +0.06(+0.49%)
Apr 25, 2023 11.75 11.86 11.31 11.64 3,291,704 -0.25(-2.14%)
Apr 24, 2023 11.86 12.05 11.75 11.90 1,484,210 +0.03(+0.24%)
Apr 21, 2023 11.90 12.01 11.75 11.87 2,775,809 +0.05(+0.40%)
Apr 20, 2023 12.02 12.22 11.72 11.82 2,041,606 -0.39(-3.17%)
Apr 19, 2023 11.50 12.29 11.47 12.21 2,582,447 +0.58(+4.95%)
Apr 18, 2023 12.02 12.02 11.49 11.63 2,547,657 -0.36(-2.99%)
Apr 17, 2023 11.64 12.02 11.58 11.99 2,093,688 +0.34(+2.91%)
Apr 14, 2023 11.68 12.01 11.50 11.65 3,896,141 +0.06(+0.49%)
Apr 13, 2023 11.60 11.77 11.43 11.59 2,134,745 +0.03(+0.24%)
Apr 12, 2023 12.45 12.52 11.57 11.57 2,958,336 -0.74(-5.98%)
Apr 11, 2023 12.03 12.42 11.96 12.30 3,625,806 +0.40(+3.33%)
Apr 10, 2023 11.97 12.11 11.41 11.91 4,606,087 -0.23(-1.87%)
Apr 06, 2023 11.88 12.17 11.75 12.13 4,391,271 +0.35(+2.96%)
Apr 05, 2023 11.69 11.87 11.49 11.78 4,425,905 +0.22(+1.88%)
Apr 04, 2023 11.66 11.73 11.35 11.57 3,381,118 +0.01(+0.08%)
Apr 03, 2023 11.79 11.88 11.46 11.56 2,741,290 -0.08(-0.65%)
Mar 31, 2023 11.49 11.63 11.20 11.63 2,801,975 +0.30(+2.66%)
Mar 30, 2023 11.57 11.67 11.23 11.33 4,044,557 -0.06(-0.50%)
Mar 29, 2023 11.08 11.42 11.02 11.39 4,062,788 +0.46(+4.16%)
Mar 28, 2023 10.56 11.11 10.52 10.93 3,810,549 +0.23(+2.17%)
Mar 27, 2023 10.86 10.99 10.66 10.70 4,107,699 +0.12(+1.14%)
Mar 24, 2023 9.938 10.66 9.864 10.58 5,403,776 +0.51(+5.07%)
Mar 23, 2023 10.74 10.80 10.04 10.07 5,987,135 -0.61(-5.74%)
Mar 22, 2023 11.12 11.17 10.67 10.68 4,232,243 -0.55(-4.88%)
Mar 21, 2023 10.96 11.40 10.89 11.23 4,169,795 +0.46(+4.31%)
Mar 20, 2023 10.60 11.04 10.58 10.76 3,507,190 +0.19(+1.76%)
Mar 17, 2023 11.01 11.09 10.35 10.58 7,818,934 -0.46(-4.12%)
Mar 16, 2023 11.35 11.36 10.83 11.03 3,790,210 -0.45(-3.88%)
Mar 15, 2023 11.12 11.72 10.84 11.48 5,022,887 +0.14(+1.23%)
Mar 14, 2023 12.04 12.22 11.14 11.34 5,388,064 -0.48(-4.09%)
Mar 13, 2023 11.53 11.83 11.30 11.82 3,627,960 +0.11(+0.95%)
Mar 10, 2023 12.32 12.32 11.58 11.71 4,208,287 -0.68(-5.47%)
Mar 09, 2023 12.83 12.89 12.28 12.39 2,790,246 -0.54(-4.17%)
Mar 08, 2023 12.81 13.06 12.64 12.93 1,542,018 +0.11(+0.87%)
Mar 07, 2023 13.30 13.40 12.60 12.82 2,440,045 -0.48(-3.63%)
Mar 06, 2023 13.41 13.47 13.29 13.30 1,647,267 +0.04(+0.28%)
Mar 03, 2023 12.84 13.29 12.84 13.26 2,518,112 +0.00(+0.00%)
Mar 02, 2023 13.02 13.33 12.79 13.26 2,575,455 +0.11(+0.85%)
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.