Skip to main content

Douglas Emmett (NY: DEI )

12.76 +0.14 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 12.51 12.78 12.64 12.76 3,604,174 +0.14(+1.11%)
Sep 22, 2023 12.63 12.80 12.24 12.62 2,982,075 +0.05(+0.40%)
Sep 21, 2023 13.34 13.53 12.54 12.57 4,126,888 -0.95(-7.03%)
Sep 20, 2023 13.68 14.03 13.39 13.52 2,436,562 +0.02(+0.15%)
Sep 19, 2023 13.43 13.69 13.37 13.50 2,236,314 +0.10(+0.75%)
Sep 18, 2023 13.50 13.68 13.08 13.40 2,230,391 -0.10(-0.74%)
Sep 15, 2023 13.22 13.52 13.05 13.50 6,535,742 +0.13(+0.97%)
Sep 14, 2023 13.19 13.44 13.13 13.37 1,974,851 +0.43(+3.32%)
Sep 13, 2023 13.43 13.45 12.68 12.94 2,567,015 -0.48(-3.58%)
Sep 12, 2023 13.46 13.64 13.31 13.42 1,474,611 -0.13(-0.96%)
Sep 11, 2023 13.85 13.94 13.47 13.55 1,600,425 -0.19(-1.38%)
Sep 08, 2023 13.81 13.88 13.53 13.74 1,602,876 -0.12(-0.87%)
Sep 07, 2023 13.73 13.92 13.61 13.86 1,089,233 +0.02(+0.14%)
Sep 06, 2023 13.84 13.93 13.51 13.84 1,302,450 +0.04(+0.29%)
Sep 05, 2023 13.64 13.99 13.64 13.80 1,690,269 -0.23(-1.64%)
Sep 01, 2023 13.82 14.09 13.82 14.03 3,449,846 +0.36(+2.63%)
Aug 31, 2023 13.86 13.90 13.66 13.67 1,817,063 -0.14(-1.01%)
Aug 30, 2023 13.80 13.95 13.70 13.81 1,599,750 +0.01(+0.07%)
Aug 29, 2023 13.63 13.87 13.40 13.80 1,620,459 +0.21(+1.55%)
Aug 28, 2023 13.48 13.86 13.41 13.59 1,896,049 +0.27(+2.03%)
Aug 25, 2023 13.61 13.71 13.23 13.32 1,016,220 -0.14(-1.04%)
Aug 24, 2023 13.49 13.88 13.45 13.46 1,392,965 -0.07(-0.52%)
Aug 23, 2023 13.10 13.54 12.84 13.53 1,873,258 +0.58(+4.48%)
Aug 22, 2023 12.91 12.97 12.69 12.95 1,925,317 +0.17(+1.33%)
Aug 21, 2023 12.98 12.98 12.63 12.78 1,728,245 -0.17(-1.31%)
Aug 18, 2023 12.72 13.13 12.69 12.95 1,659,253 +0.07(+0.54%)
Aug 17, 2023 12.87 13.14 12.81 12.88 1,759,595 +0.01(+0.08%)
Aug 16, 2023 12.81 13.00 12.79 12.87 1,707,500 +0.01(+0.08%)
Aug 15, 2023 13.09 13.14 12.78 12.86 1,479,755 -0.49(-3.67%)
Aug 14, 2023 13.57 13.59 13.17 13.35 1,719,238 -0.35(-2.55%)
Aug 11, 2023 13.50 13.78 13.50 13.70 1,192,230 +0.05(+0.37%)
Aug 10, 2023 13.84 14.17 13.59 13.65 2,265,480 -0.10(-0.73%)
Aug 09, 2023 14.24 14.24 13.69 13.75 2,314,967 -0.54(-3.78%)
Aug 08, 2023 13.99 14.41 13.91 14.29 2,221,654 -0.34(-2.32%)
Aug 07, 2023 14.26 14.68 14.26 14.63 1,907,360 +0.41(+2.88%)
Aug 04, 2023 14.13 14.45 14.11 14.22 2,743,786 -0.01(-0.07%)
Aug 03, 2023 14.22 14.28 13.74 14.23 3,424,663 +0.00(+0.00%)
Aug 02, 2023 13.91 14.35 13.78 14.23 4,238,699 -0.22(-1.52%)
Aug 01, 2023 14.69 14.69 14.10 14.45 2,349,545 -0.25(-1.70%)
Jul 31, 2023 14.37 14.93 14.37 14.70 1,940,536 +0.31(+2.15%)
Jul 28, 2023 14.19 14.47 14.11 14.39 1,748,582 +0.43(+3.08%)
Jul 27, 2023 14.02 14.22 13.88 13.96 3,411,254 -0.05(-0.36%)
Jul 26, 2023 13.58 14.03 13.58 14.01 1,681,053 +0.45(+3.32%)
Jul 25, 2023 13.70 13.88 13.53 13.56 1,417,046 -0.21(-1.53%)
Jul 24, 2023 13.68 14.05 13.58 13.77 1,266,274 +0.09(+0.66%)
Jul 21, 2023 13.79 13.85 13.53 13.68 1,397,152 +0.03(+0.22%)
Jul 20, 2023 14.07 14.09 13.49 13.65 2,684,239 -0.47(-3.33%)
Jul 19, 2023 13.99 14.14 13.85 14.12 2,470,118 +0.36(+2.62%)
Jul 18, 2023 13.56 13.97 13.47 13.76 2,399,599 +0.28(+2.08%)
Jul 17, 2023 13.54 13.54 13.29 13.48 2,476,022 -0.06(-0.44%)
Jul 14, 2023 13.95 13.95 13.48 13.54 3,432,439 -0.43(-3.08%)
Jul 13, 2023 13.70 13.99 13.60 13.97 2,335,205 +0.32(+2.34%)
Jul 12, 2023 14.29 14.47 13.64 13.65 2,721,482 -0.29(-2.08%)
Jul 11, 2023 13.74 13.98 13.52 13.94 2,102,439 +0.39(+2.88%)
Jul 10, 2023 13.43 13.77 13.29 13.55 2,640,467 -0.04(-0.29%)
Jul 07, 2023 12.85 13.86 12.80 13.59 5,560,935 +0.72(+5.59%)
Jul 06, 2023 12.65 12.93 12.48 12.87 2,840,041 -0.14(-1.08%)
Jul 05, 2023 13.00 13.23 12.68 13.01 2,184,172 -0.12(-0.91%)
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.