Skip to main content

Douglas Emmett (NY: DEI )

17.49 +0.48 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.09 12.21 11.72 11.87 2,715,885 -0.06(-0.48%)
Jun 29, 2023 11.41 11.97 11.33 11.93 2,328,837 +0.43(+3.69%)
Jun 28, 2023 11.83 11.83 11.39 11.50 3,049,219 -0.34(-2.90%)
Jun 27, 2023 11.48 11.97 11.30 11.85 3,009,137 +0.32(+2.74%)
Jun 26, 2023 10.61 11.61 10.57 11.53 4,935,055 +0.95(+8.96%)
Jun 23, 2023 11.08 11.25 10.49 10.58 24,164,560 -0.61(-5.48%)
Jun 22, 2023 11.70 11.78 11.13 11.20 3,837,400 -0.48(-4.14%)
Jun 21, 2023 11.60 11.82 11.39 11.68 3,550,547 -0.06(-0.48%)
Jun 20, 2023 11.73 11.78 11.45 11.74 3,435,493 -0.13(-1.10%)
Jun 16, 2023 11.83 11.91 11.66 11.87 39,700,796 -0.02(-0.16%)
Jun 15, 2023 11.53 11.90 11.37 11.88 2,351,535 +1.16(+10.84%)
May 08, 2023 11.24 11.32 10.68 10.72 3,725,100 -0.52(-4.63%)
May 05, 2023 10.93 11.30 10.89 11.24 3,202,122 +0.54(+5.04%)
May 04, 2023 10.55 10.90 10.42 10.70 4,612,946 +0.01(+0.09%)
May 03, 2023 11.37 11.48 10.60 10.69 5,399,560 -0.62(-5.50%)
May 02, 2023 11.61 11.74 11.14 11.32 3,713,016 -0.43(-3.64%)
May 01, 2023 11.89 12.00 11.66 11.74 2,390,480 -0.23(-1.94%)
Apr 28, 2023 11.81 12.34 11.80 11.98 2,254,814 +0.16(+1.34%)
Apr 27, 2023 11.49 11.96 11.37 11.82 2,760,308 +0.29(+2.50%)
Apr 26, 2023 11.50 11.81 11.44 11.53 1,926,657 +0.06(+0.49%)
Apr 25, 2023 11.58 11.69 11.15 11.48 3,339,446 -0.25(-2.14%)
Apr 24, 2023 11.69 11.88 11.58 11.73 1,505,737 +0.03(+0.24%)
Apr 21, 2023 11.73 11.84 11.59 11.70 2,816,069 +0.05(+0.40%)
Apr 20, 2023 11.85 12.05 11.55 11.65 2,071,217 -0.38(-3.17%)
Apr 19, 2023 11.34 12.12 11.30 12.03 2,619,902 +0.57(+4.95%)
Apr 18, 2023 11.85 11.85 11.32 11.47 2,584,607 -0.35(-2.99%)
Apr 17, 2023 11.48 11.85 11.41 11.82 2,124,054 +0.33(+2.92%)
Apr 14, 2023 11.51 11.84 11.34 11.48 3,952,650 +0.06(+0.49%)
Apr 13, 2023 11.44 11.61 11.27 11.43 2,165,707 +0.03(+0.24%)
Apr 12, 2023 12.27 12.34 11.40 11.40 3,001,243 -0.73(-5.98%)
Apr 11, 2023 11.86 12.25 11.79 12.13 3,678,394 +0.39(+3.33%)
Apr 10, 2023 11.80 11.94 11.24 11.74 4,672,892 -0.22(-1.87%)
Apr 06, 2023 11.71 12.00 11.59 11.96 4,454,961 +0.34(+2.96%)
Apr 05, 2023 11.52 11.70 11.32 11.61 4,490,098 +0.21(+1.88%)
Apr 04, 2023 11.49 11.56 11.19 11.40 3,430,157 +0.01(+0.08%)
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.