Douglas Emmett (NY: DEI )

15.47 +0.15 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 15.45 15.53 15.20 15.47 1,397,742 +0.15(+0.98%)
Jan 25, 2023 14.96 15.40 14.73 15.32 1,148,739 +0.22(+1.46%)
Jan 24, 2023 15.22 15.38 15.09 15.10 936,245 -0.30(-1.95%)
Jan 23, 2023 15.38 15.59 15.21 15.40 1,055,228 +0.03(+0.20%)
Jan 20, 2023 15.40 15.44 15.07 15.37 1,625,921 +0.05(+0.33%)
Jan 19, 2023 15.42 15.48 15.13 15.32 1,886,859 -0.21(-1.35%)
Jan 18, 2023 15.87 15.99 15.38 15.53 1,357,132 -0.28(-1.77%)
Jan 17, 2023 15.83 15.92 15.53 15.81 1,001,049 +0.04(+0.25%)
Jan 13, 2023 15.94 15.98 15.60 15.77 2,330,948 -0.36(-2.23%)
Jan 12, 2023 15.78 16.20 15.62 16.13 2,211,238 +0.52(+3.33%)
Jan 11, 2023 15.28 15.68 15.28 15.61 1,565,316 +0.42(+2.76%)
Jan 10, 2023 14.79 15.19 14.77 15.19 1,753,683 +0.35(+2.36%)
Jan 09, 2023 15.28 15.47 14.84 14.84 2,210,235 -0.52(-3.39%)
Jan 06, 2023 14.92 15.41 14.72 15.36 1,418,952 +0.46(+3.09%)
Jan 05, 2023 15.38 15.41 14.82 14.90 1,622,691 -0.68(-4.36%)
Jan 04, 2023 15.34 15.79 15.34 15.58 1,253,252 +0.36(+2.37%)
Jan 03, 2023 15.41 15.88 15.01 15.22 2,531,658 -0.46(-2.93%)
Dec 30, 2022 15.68 15.79 15.43 15.68 1,214,213 -0.14(-0.88%)
Dec 29, 2022 15.33 15.85 15.26 15.82 1,561,996 +0.65(+4.28%)
Dec 28, 2022 15.79 15.85 15.10 15.17 1,476,716 -0.62(-3.94%)
Dec 27, 2022 15.68 15.86 15.50 15.79 743,276 +0.12(+0.76%)
Dec 23, 2022 15.59 15.73 15.49 15.67 775,752 +0.00(+0.00%)
Dec 22, 2022 15.32 15.69 15.19 15.67 1,245,690 +0.20(+1.28%)
Dec 21, 2022 15.53 15.76 15.42 15.48 1,294,330 +0.10(+0.64%)
Dec 20, 2022 15.26 15.55 15.16 15.38 1,182,642 +0.04(+0.26%)
Dec 19, 2022 15.64 15.68 15.17 15.34 1,710,041 -0.29(-1.83%)
Dec 16, 2022 15.68 15.92 15.33 15.62 3,994,372 -0.39(-2.41%)
Dec 15, 2022 16.01 16.21 15.89 16.01 1,704,826 -0.21(-1.28%)
Dec 14, 2022 15.87 16.56 15.84 16.22 2,864,298 +0.25(+1.55%)
Dec 13, 2022 16.39 16.66 15.72 15.97 2,971,795 +0.23(+1.44%)
Dec 12, 2022 15.73 15.81 15.39 15.74 1,893,698 +0.01(+0.06%)
Dec 09, 2022 15.31 15.98 15.10 15.73 4,429,227 +0.52(+3.44%)
Dec 08, 2022 15.12 15.37 15.04 15.21 1,563,840 +0.17(+1.12%)
Dec 07, 2022 15.17 15.35 14.89 15.04 2,840,741 -0.23(-1.49%)
Dec 06, 2022 15.79 15.88 15.18 15.27 2,556,267 -0.58(-3.68%)
Dec 05, 2022 16.45 16.45 15.74 15.85 1,638,868 -0.80(-4.80%)
Dec 02, 2022 16.71 16.79 16.49 16.65 1,644,381 -0.17(-1.00%)
Dec 01, 2022 17.25 17.52 16.60 16.82 1,888,947 -0.29(-1.67%)
Nov 30, 2022 16.66 17.11 16.36 17.11 2,598,828 +0.42(+2.55%)
Nov 29, 2022 16.46 16.77 16.37 16.68 2,091,798 +0.28(+1.69%)
Nov 28, 2022 16.71 16.83 16.40 16.40 1,542,086 -0.49(-2.92%)
Nov 25, 2022 16.60 17.01 16.58 16.90 1,228,199 +0.32(+1.91%)
Nov 23, 2022 16.46 16.67 16.29 16.58 836,622 +0.01(+0.06%)
Nov 22, 2022 16.27 16.60 16.06 16.57 1,411,818 +0.39(+2.38%)
Nov 21, 2022 16.36 16.43 16.03 16.19 1,879,211 -0.18(-1.09%)
Nov 18, 2022 16.36 16.41 16.04 16.36 1,040,023 +0.31(+1.91%)
Nov 17, 2022 16.01 16.08 15.70 16.06 1,480,367 -0.20(-1.21%)
Nov 16, 2022 16.74 16.74 16.15 16.26 1,317,525 -0.60(-3.57%)
Nov 15, 2022 16.95 17.13 16.65 16.86 1,721,399 +0.27(+1.61%)
Nov 14, 2022 17.39 17.40 16.57 16.59 1,838,011 -0.93(-5.30%)
Nov 11, 2022 17.15 18.01 17.03 17.52 2,913,922 +0.51(+3.02%)
Nov 10, 2022 16.45 17.03 16.30 17.01 3,758,842 +1.20(+7.56%)
Nov 09, 2022 16.28 16.28 15.76 15.81 2,349,942 -0.57(-3.50%)
Nov 08, 2022 16.55 16.72 16.30 16.38 2,458,594 -0.18(-1.07%)
Nov 07, 2022 17.06 17.31 16.30 16.56 2,613,067 -0.44(-2.61%)
Nov 04, 2022 17.01 17.37 16.73 17.01 3,220,738 -0.05(-0.29%)
Nov 03, 2022 16.82 17.22 16.29 17.06 1,345,445 -0.07(-0.40%)
Nov 02, 2022 17.15 17.13 1,634,288 -0.09(-0.52%)
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.