Douglas Emmett (NY: DEI )

17.01 +0.21 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.81 11.95 11.66 11.72 2,804,626 -0.08(-0.65%)
Nov 29, 2023 11.72 12.30 11.68 11.80 3,366,712 +0.24(+2.08%)
Nov 28, 2023 10.83 11.57 10.64 11.56 2,091,354 +0.67(+6.17%)
Nov 27, 2023 10.80 10.95 10.63 10.89 1,440,911 +0.00(+0.00%)
Nov 24, 2023 10.90 11.00 10.76 10.89 559,356 -0.05(-0.44%)
Nov 22, 2023 11.04 11.12 10.86 10.93 1,098,340 +0.07(+0.62%)
Nov 21, 2023 11.15 11.24 10.81 10.87 1,275,320 -0.48(-4.23%)
Nov 20, 2023 11.33 11.35 11.12 11.35 1,347,288 +0.02(+0.17%)
Nov 17, 2023 11.37 11.47 11.17 11.33 1,433,377 +0.11(+0.94%)
Nov 16, 2023 11.76 11.78 11.16 11.22 1,600,663 -0.57(-4.80%)
Nov 15, 2023 11.53 12.10 11.53 11.79 1,765,127 +0.12(+1.07%)
Nov 14, 2023 11.04 11.89 11.03 11.66 2,490,913 +1.27(+12.18%)
Nov 13, 2023 10.65 10.68 10.32 10.40 2,255,315 -0.44(-4.07%)
Nov 10, 2023 10.89 10.94 10.66 10.84 1,485,702 +0.05(+0.44%)
Nov 09, 2023 11.61 11.64 10.72 10.79 2,228,008 -0.72(-6.25%)
Nov 08, 2023 11.64 11.68 11.31 11.51 1,448,649 -0.07(-0.58%)
Nov 07, 2023 12.05 12.10 11.56 11.58 1,698,480 -0.53(-4.36%)
Nov 06, 2023 12.30 12.30 12.00 12.10 1,261,600 -0.26(-2.09%)
Nov 03, 2023 12.17 12.58 12.14 12.36 2,057,965 +0.60(+5.14%)
Nov 02, 2023 11.38 11.78 11.19 11.76 2,339,171 +0.77(+6.98%)
Nov 01, 2023 10.82 11.36 10.78 10.99 3,362,053 +0.24(+2.23%)
Oct 31, 2023 10.96 11.04 10.64 10.75 2,822,787 -0.05(-0.44%)
Oct 30, 2023 10.89 11.09 10.52 10.80 3,669,105 +0.12(+1.17%)
Oct 27, 2023 10.95 10.95 10.60 10.67 1,900,496 -0.13(-1.24%)
Oct 26, 2023 10.61 10.83 10.44 10.81 1,901,454 +0.25(+2.36%)
Oct 25, 2023 10.80 10.93 10.51 10.56 2,037,472 -0.40(-3.67%)
Oct 24, 2023 10.87 11.01 10.79 10.96 1,802,182 +0.27(+2.51%)
Oct 23, 2023 10.81 10.92 10.66 10.69 2,438,180 -0.23(-2.11%)
Oct 20, 2023 11.04 11.20 10.90 10.92 1,812,369 -0.09(-0.78%)
Oct 19, 2023 11.39 11.60 10.97 11.01 2,193,080 -0.56(-4.81%)
Oct 18, 2023 11.80 11.87 11.53 11.57 1,353,236 -0.43(-3.60%)
Oct 17, 2023 11.65 12.16 11.65 12.00 2,197,994 +0.16(+1.38%)
Oct 16, 2023 11.54 11.95 11.42 11.83 2,055,990 +0.45(+3.96%)
Oct 13, 2023 11.61 11.76 11.22 11.38 1,990,193 -0.12(-1.08%)
Oct 12, 2023 11.92 11.92 11.44 11.51 2,150,360 -0.48(-4.00%)
Oct 11, 2023 11.76 12.02 11.73 11.99 1,992,720 +0.35(+2.97%)
Oct 10, 2023 11.54 11.79 11.50 11.64 2,579,768 +0.12(+1.08%)
Oct 09, 2023 11.12 11.61 11.03 11.52 1,937,463 +0.10(+0.84%)
Oct 06, 2023 11.57 11.65 10.85 11.42 2,941,224 -0.27(-2.30%)
Oct 05, 2023 11.49 11.69 11.38 11.69 2,510,455 +0.18(+1.58%)
Oct 04, 2023 11.33 11.55 11.21 11.51 2,855,024 +0.28(+2.48%)
Oct 03, 2023 11.66 11.74 11.12 11.23 3,735,555 -0.61(-5.18%)
Oct 02, 2023 12.21 12.30 11.75 11.84 2,423,509 -0.39(-3.21%)
Sep 29, 2023 12.36 12.41 12.14 12.24 2,289,512 +0.13(+1.11%)
Sep 28, 2023 11.81 12.21 11.74 12.10 2,557,542 +0.35(+2.94%)
Sep 27, 2023 11.95 12.11 11.53 11.76 2,312,839 -0.02(-0.16%)
Sep 26, 2023 11.85 12.11 11.71 11.78 2,615,313 -0.27(-2.27%)
Sep 25, 2023 11.81 12.07 11.94 12.05 3,816,289 +0.13(+1.11%)
Sep 22, 2023 11.93 12.09 11.56 11.92 3,157,578 +0.05(+0.40%)
Sep 21, 2023 12.60 12.78 11.85 11.87 4,369,766 -0.90(-7.03%)
Sep 20, 2023 12.92 13.25 12.65 12.77 2,579,960 +0.02(+0.15%)
Sep 19, 2023 12.68 12.92 12.63 12.75 2,367,927 +0.09(+0.75%)
Sep 18, 2023 12.75 12.92 12.35 12.66 2,361,655 -0.09(-0.74%)
Sep 15, 2023 12.49 12.77 12.32 12.75 6,920,387 +0.12(+0.97%)
Sep 14, 2023 12.46 12.69 12.40 12.63 2,091,076 +0.41(+3.32%)
Sep 13, 2023 12.68 12.70 11.97 12.22 2,718,090 -0.45(-3.58%)
Sep 12, 2023 12.71 12.88 12.57 12.67 1,561,395 -0.12(-0.96%)
Sep 11, 2023 13.08 13.17 12.73 12.80 1,694,614 -0.18(-1.38%)
Sep 08, 2023 13.04 13.11 12.78 12.98 1,697,209 -0.11(-0.87%)
Sep 07, 2023 12.97 13.15 12.85 13.09 1,153,337 +0.02(+0.14%)
Sep 06, 2023 13.07 13.15 12.76 13.07 1,379,102 +0.04(+0.29%)
Sep 05, 2023 12.88 13.21 12.88 13.03 1,789,745 -0.22(-1.64%)
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.