Skip to main content

Douglas Emmett (NY: DEI )

13.22 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 13.27 13.36 13.11 13.22 1,870,685 -0.08(-0.60%)
Jun 14, 2024 13.10 13.40 13.10 13.30 1,430,306 -0.02(-0.15%)
Jun 13, 2024 13.35 13.55 13.21 13.32 1,382,467 -0.01(-0.08%)
Jun 12, 2024 13.62 14.22 13.26 13.33 1,883,751 +0.34(+2.62%)
Jun 11, 2024 13.12 13.21 12.99 12.99 1,609,614 -0.27(-2.04%)
Jun 10, 2024 13.18 13.31 13.06 13.26 1,203,730 -0.11(-0.82%)
Jun 07, 2024 13.32 13.45 13.23 13.37 1,029,027 -0.29(-2.12%)
Jun 06, 2024 13.51 13.69 13.47 13.66 876,464 +0.06(+0.44%)
Jun 05, 2024 13.74 13.74 13.55 13.60 794,952 -0.10(-0.73%)
Jun 04, 2024 13.72 13.91 13.58 13.70 860,656 -0.13(-0.94%)
Jun 03, 2024 14.09 14.09 13.74 13.83 1,010,477 -0.12(-0.86%)
May 31, 2024 13.68 14.03 13.49 13.95 1,848,094 +0.47(+3.49%)
May 30, 2024 13.06 13.50 13.06 13.48 1,647,552 +0.50(+3.85%)
May 29, 2024 12.95 13.04 12.81 12.98 1,504,490 -0.24(-1.82%)
May 28, 2024 13.50 13.63 13.22 13.22 1,327,405 -0.15(-1.12%)
May 24, 2024 13.52 13.61 13.35 13.37 883,422 -0.03(-0.22%)
May 23, 2024 13.82 13.82 13.30 13.40 1,291,181 -0.41(-2.97%)
May 22, 2024 14.06 14.23 13.76 13.81 864,403 -0.36(-2.54%)
May 21, 2024 14.02 14.22 13.99 14.17 923,137 +0.08(+0.57%)
May 20, 2024 14.22 14.26 14.01 14.09 836,642 -0.09(-0.63%)
May 17, 2024 14.43 14.43 14.15 14.18 797,901 -0.22(-1.53%)
May 16, 2024 14.74 14.75 14.28 14.40 1,383,190 -0.35(-2.37%)
May 15, 2024 15.32 15.42 14.72 14.75 1,834,338 -0.22(-1.47%)
May 14, 2024 14.70 15.02 14.64 14.97 1,858,280 +0.53(+3.67%)
May 13, 2024 14.27 14.56 14.24 14.44 1,269,869 +0.34(+2.41%)
May 10, 2024 14.21 14.25 13.90 14.10 1,162,035 -0.07(-0.49%)
May 09, 2024 14.05 14.26 13.93 14.17 1,595,966 +0.24(+1.72%)
May 08, 2024 13.95 14.07 13.46 13.93 2,808,486 +0.19(+1.38%)
May 07, 2024 14.00 14.12 13.65 13.74 2,096,751 -0.16(-1.15%)
May 06, 2024 14.06 14.18 13.78 13.90 1,160,923 +0.05(+0.36%)
May 03, 2024 14.12 14.34 13.73 13.85 1,087,970 +0.11(+0.80%)
May 02, 2024 13.66 13.80 13.31 13.74 1,366,204 +0.30(+2.23%)
May 01, 2024 13.75 13.89 13.40 13.44 1,771,412 -0.27(-1.97%)
Apr 30, 2024 13.66 13.89 13.53 13.71 2,060,042 -0.10(-0.72%)
Apr 29, 2024 13.56 13.83 13.56 13.81 1,796,640 +0.44(+3.29%)
Apr 26, 2024 13.35 13.66 13.32 13.37 896,230 +0.06(+0.45%)
Apr 25, 2024 13.28 13.38 13.04 13.31 1,918,558 -0.26(-1.92%)
Apr 24, 2024 13.42 13.58 13.25 13.57 1,345,982 -0.01(-0.07%)
Apr 23, 2024 13.33 13.84 13.32 13.58 1,528,205 +0.24(+1.80%)
Apr 22, 2024 13.35 13.46 13.18 13.34 1,835,496 +0.03(+0.23%)
Apr 19, 2024 12.98 13.33 12.98 13.31 1,209,934 +0.30(+2.31%)
Apr 18, 2024 12.94 13.11 12.81 13.01 1,346,799 +0.13(+1.01%)
Apr 17, 2024 12.80 13.05 12.74 12.88 1,362,736 +0.12(+0.94%)
Apr 16, 2024 12.78 12.90 12.50 12.76 1,473,917 -0.17(-1.31%)
Apr 15, 2024 13.34 13.38 12.83 12.93 1,582,239 -0.33(-2.49%)
Apr 12, 2024 13.38 13.45 13.07 13.26 1,878,999 -0.23(-1.70%)
Apr 11, 2024 13.28 13.62 13.18 13.49 1,821,388 +0.32(+2.43%)
Apr 10, 2024 13.54 13.61 12.97 13.17 2,384,681 -1.07(-7.51%)
Apr 09, 2024 13.77 14.27 13.72 14.24 1,671,293 +0.48(+3.49%)
Apr 08, 2024 13.36 13.78 13.29 13.76 1,015,822 +0.64(+4.88%)
Apr 05, 2024 12.97 13.20 12.97 13.12 903,315 +0.05(+0.38%)
Apr 04, 2024 13.55 13.66 12.98 13.07 1,318,175 -0.28(-2.10%)
Apr 03, 2024 12.98 13.43 12.98 13.35 1,570,588 +0.20(+1.52%)
Apr 02, 2024 13.14 13.18 12.89 13.15 1,729,982 -0.18(-1.35%)
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.