Skip to main content

Douglas Emmett (NY: DEI )

13.22 -0.27 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.79 19.98 19.98 19.98 539,865 +0.22(+1.10%)
Aug 28, 2014 19.80 19.84 19.72 19.76 297,612 -0.08(-0.39%)
Aug 27, 2014 19.77 19.89 19.75 19.84 357,568 +0.06(+0.32%)
Aug 26, 2014 19.75 19.91 19.75 19.77 533,517 +0.01(+0.07%)
Aug 25, 2014 19.98 19.99 19.70 19.76 426,885 -0.17(-0.88%)
Aug 22, 2014 20.04 20.10 19.87 19.94 479,854 -0.18(-0.90%)
Aug 21, 2014 20.12 20.24 20.08 20.12 505,523 -0.01(-0.07%)
Aug 20, 2014 20.09 20.19 19.91 20.13 522,952 +0.08(+0.42%)
Aug 19, 2014 20.04 20.06 19.91 20.05 442,963 +0.00(+0.00%)
Aug 18, 2014 19.88 20.05 19.81 20.05 508,961 +0.22(+1.13%)
Aug 15, 2014 19.84 19.93 19.75 19.82 704,050 +0.01(+0.04%)
Aug 14, 2014 19.91 19.98 19.72 19.82 660,372 -0.09(-0.46%)
Aug 13, 2014 19.56 19.93 19.56 19.91 619,734 +0.37(+1.90%)
Aug 12, 2014 19.65 19.66 19.50 19.54 429,580 -0.06(-0.29%)
Aug 11, 2014 19.47 19.68 19.46 19.59 849,261 +0.16(+0.83%)
Aug 08, 2014 19.25 19.45 19.19 19.43 862,361 +0.22(+1.13%)
Aug 07, 2014 19.30 19.31 19.13 19.22 1,048,825 +0.01(+0.07%)
Aug 06, 2014 19.20 19.32 19.17 19.20 1,203,318 -0.03(-0.15%)
Aug 05, 2014 19.40 19.52 19.19 19.23 1,204,165 -0.28(-1.43%)
Aug 04, 2014 19.58 19.64 19.35 19.51 1,783,482 -0.17(-0.89%)
Aug 01, 2014 19.96 20.05 19.49 19.68 2,449,732 -0.24(-1.19%)
Jul 31, 2014 20.19 20.27 19.92 19.92 720,558 -0.36(-1.76%)
Jul 30, 2014 20.31 20.41 20.12 20.28 1,226,320 -0.02(-0.10%)
Jul 29, 2014 20.39 20.44 20.20 20.30 739,763 -0.14(-0.68%)
Jul 28, 2014 20.37 20.50 20.32 20.44 493,958 +0.08(+0.41%)
Jul 25, 2014 20.43 20.49 20.34 20.36 451,167 -0.12(-0.58%)
Jul 24, 2014 20.55 20.63 20.38 20.47 352,723 -0.07(-0.34%)
Jul 23, 2014 20.60 20.60 20.49 20.54 515,692 +0.04(+0.17%)
Jul 22, 2014 20.45 20.60 20.38 20.51 886,266 +0.14(+0.69%)
Jul 21, 2014 20.48 20.48 20.29 20.37 796,342 -0.09(-0.44%)
Jul 18, 2014 20.29 20.52 20.29 20.46 513,925 +0.17(+0.86%)
Jul 17, 2014 20.56 20.60 20.28 20.29 1,612,491 -0.24(-1.16%)
Jul 16, 2014 20.47 20.67 20.39 20.52 953,328 +0.08(+0.38%)
Jul 15, 2014 20.38 20.53 20.33 20.45 725,884 +0.01(+0.03%)
Jul 14, 2014 20.15 20.45 20.05 20.44 1,127,045 +0.31(+1.53%)
Jul 11, 2014 20.18 20.21 20.05 20.13 330,722 -0.01(-0.03%)
Jul 10, 2014 19.97 20.21 19.93 20.14 696,477 +0.08(+0.42%)
Jul 09, 2014 20.08 20.15 19.94 20.05 513,488 -0.01(-0.03%)
Jul 08, 2014 20.00 20.13 19.96 20.06 607,705 +0.06(+0.31%)
Jul 07, 2014 19.77 20.03 19.77 20.00 808,195 +0.18(+0.92%)
Jul 03, 2014 19.98 19.82 19.82 19.82 393,565 -0.13(-0.67%)
Jul 02, 2014 19.89 20.08 19.76 19.95 1,170,256 +0.12(+0.60%)
Jul 01, 2014 19.80 19.86 19.63 19.83 417,947 +0.10(+0.50%)
Jun 30, 2014 19.86 19.91 19.71 19.73 765,813 -0.14(-0.70%)
Jun 27, 2014 19.59 19.90 19.59 19.87 884,632 +0.26(+1.32%)
Jun 26, 2014 19.89 19.89 19.60 19.61 795,251 -0.25(-1.27%)
Jun 25, 2014 19.82 19.91 19.79 19.87 647,062 +0.02(+0.10%)
Jun 24, 2014 19.84 19.94 19.78 19.84 636,690 -0.01(-0.07%)
Jun 23, 2014 19.84 19.97 19.79 19.86 764,060 +0.00(+0.00%)
Jun 20, 2014 19.77 19.88 19.70 19.86 889,341 +0.02(+0.10%)
Jun 19, 2014 19.56 19.88 19.53 19.84 1,438,634 +0.24(+1.24%)
Jun 18, 2014 19.35 19.62 19.34 19.59 694,501 +0.20(+1.04%)
Jun 17, 2014 19.32 19.41 19.24 19.39 721,833 +0.07(+0.36%)
Jun 16, 2014 19.56 19.57 19.27 19.32 855,498 -0.19(-0.96%)
Jun 13, 2014 19.69 19.69 19.46 19.51 817,531 -0.15(-0.78%)
Jun 12, 2014 19.57 19.69 19.40 19.66 913,659 +0.10(+0.50%)
Jun 11, 2014 19.63 19.74 19.42 19.57 924,761 -0.09(-0.46%)
Jun 10, 2014 19.80 19.84 19.52 19.66 882,675 -0.33(-1.67%)
Jun 06, 2014 20.32 20.39 19.97 19.99 1,167,943 -0.35(-1.71%)
Jun 05, 2014 19.96 20.37 19.73 20.34 1,616,922 +0.44(+2.23%)
Jun 04, 2014 19.80 19.94 19.75 19.89 485,105 +0.06(+0.28%)
Jun 03, 2014 19.87 20.00 19.78 19.84 574,633 -0.06(-0.28%)
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.