Skip to main content

Douglas Emmett (NY: DEI )

13.36 +0.04 (+0.34%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 13.90 13.92 13.27 13.33 1,649,188 -0.54(-3.89%)
Mar 28, 2024 13.62 14.06 13.61 13.87 1,597,874 +0.20(+1.46%)
Mar 27, 2024 13.17 13.68 13.07 13.67 1,556,221 +0.72(+5.56%)
Mar 26, 2024 13.38 13.46 12.95 12.95 1,249,063 -0.37(-2.81%)
Mar 25, 2024 13.28 13.51 13.28 13.32 876,226 +0.14(+1.05%)
Mar 22, 2024 14.04 14.09 13.18 13.19 1,588,357 -0.85(-6.04%)
Mar 21, 2024 13.54 14.10 13.49 14.03 2,223,798 +0.64(+4.78%)
Mar 20, 2024 12.93 13.45 12.77 13.39 1,645,482 +0.41(+3.19%)
Mar 19, 2024 13.03 13.22 12.73 12.98 1,873,862 -0.15(-1.13%)
Mar 18, 2024 12.97 13.22 12.94 13.13 1,468,918 +0.18(+1.37%)
Mar 15, 2024 12.57 12.96 12.57 12.95 2,873,622 +0.23(+1.78%)
Mar 14, 2024 13.17 13.21 12.58 12.72 2,035,496 -0.51(-3.87%)
Mar 13, 2024 13.30 13.53 13.23 13.24 1,187,201 -0.07(-0.52%)
Mar 12, 2024 13.42 13.59 13.24 13.30 1,241,669 -0.20(-1.46%)
Mar 11, 2024 13.48 13.68 13.43 13.50 1,588,857 -0.08(-0.58%)
Mar 08, 2024 13.68 13.92 13.46 13.58 1,618,058 +0.17(+1.25%)
Mar 07, 2024 13.45 13.60 13.22 13.41 1,506,790 +0.10(+0.74%)
Mar 06, 2024 13.78 13.78 13.07 13.31 1,730,754 -0.21(-1.53%)
Mar 05, 2024 13.04 13.67 12.96 13.52 2,074,868 +0.33(+2.46%)
Mar 04, 2024 13.17 13.31 12.86 13.20 1,458,614 -0.03(-0.22%)
Mar 01, 2024 13.04 13.33 12.79 13.23 1,576,335 +0.20(+1.51%)
Feb 29, 2024 12.95 13.44 12.89 13.03 3,410,821 +0.27(+2.08%)
Feb 28, 2024 12.78 13.12 12.72 12.76 2,132,047 -0.20(-1.52%)
Feb 27, 2024 13.09 13.13 12.89 12.96 926,971 +0.03(+0.23%)
Feb 26, 2024 13.10 13.22 12.85 12.93 947,355 -0.19(-1.43%)
Feb 23, 2024 13.25 13.26 12.95 13.12 1,465,061 -0.11(-0.82%)
Feb 22, 2024 13.33 13.40 13.16 13.23 1,607,626 -0.11(-0.81%)
Feb 21, 2024 13.26 13.43 13.21 13.33 1,298,371 -0.01(-0.07%)
Feb 20, 2024 13.28 13.43 13.14 13.34 1,370,532 -0.21(-1.53%)
Feb 16, 2024 13.11 13.70 12.90 13.55 1,488,099 +0.09(+0.66%)
Feb 15, 2024 12.87 13.51 12.86 13.46 2,217,134 +0.77(+6.06%)
Feb 14, 2024 12.73 12.89 12.63 12.69 1,710,205 +0.17(+1.34%)
Feb 13, 2024 12.70 12.70 12.18 12.53 3,488,601 -0.91(-6.75%)
Feb 12, 2024 13.19 13.62 13.19 13.43 2,488,177 +0.31(+2.33%)
Feb 09, 2024 13.44 13.54 12.97 13.13 1,537,978 -0.31(-2.27%)
Feb 08, 2024 12.86 13.49 12.81 13.43 2,892,250 +0.54(+4.20%)
Feb 07, 2024 12.71 13.11 12.61 12.89 3,918,210 +0.35(+2.75%)
Feb 06, 2024 12.51 12.74 12.34 12.55 2,656,713 -0.04(-0.31%)
Feb 05, 2024 12.62 12.75 12.45 12.59 1,827,791 -0.28(-2.15%)
Feb 02, 2024 12.72 12.98 12.45 12.86 1,757,176 -0.17(-1.29%)
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.