Skip to main content

Douglas Emmett (NY: DEI )

13.53 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 13.47 13.62 13.33 13.54 1,350,715 -0.21(-1.53%)
Feb 16, 2024 13.30 13.90 13.09 13.75 1,466,582 +0.09(+0.66%)
Feb 15, 2024 13.06 13.71 13.04 13.66 2,185,075 +0.78(+6.06%)
Feb 14, 2024 12.92 13.07 12.82 12.88 1,685,476 +0.17(+1.34%)
Feb 13, 2024 12.89 12.89 12.36 12.71 3,438,157 -0.92(-6.75%)
Feb 12, 2024 13.38 13.82 13.38 13.63 2,452,199 +0.31(+2.33%)
Feb 09, 2024 13.64 13.74 13.16 13.32 1,515,740 -0.31(-2.27%)
Feb 08, 2024 13.05 13.69 13.00 13.63 2,850,429 +0.55(+4.20%)
Feb 07, 2024 12.90 13.30 12.80 13.08 3,861,554 +0.35(+2.75%)
Feb 06, 2024 12.69 12.93 12.52 12.73 2,618,298 -0.04(-0.31%)
Feb 05, 2024 12.81 12.94 12.63 12.77 1,801,362 -0.28(-2.15%)
Feb 02, 2024 12.91 13.17 12.63 13.05 1,731,768 -0.17(-1.29%)
Feb 01, 2024 13.54 13.56 12.80 13.22 2,603,657 -0.33(-2.44%)
Jan 31, 2024 14.07 14.14 13.46 13.55 2,965,831 -0.60(-4.24%)
Jan 30, 2024 14.33 14.42 14.10 14.15 1,499,853 -0.38(-2.62%)
Jan 29, 2024 14.57 14.75 14.46 14.53 1,764,833 -0.10(-0.68%)
Jan 26, 2024 14.57 14.76 14.46 14.63 1,208,324 +0.12(+0.83%)
Jan 25, 2024 14.75 14.83 14.43 14.51 1,163,525 +0.13(+0.90%)
Jan 24, 2024 14.80 14.80 14.27 14.38 1,083,169 -0.11(-0.76%)
Jan 23, 2024 14.95 15.11 14.45 14.49 1,604,618 -0.28(-1.90%)
Jan 22, 2024 14.46 14.79 14.34 14.77 2,827,848 +0.45(+3.14%)
Jan 19, 2024 13.70 14.70 13.52 14.32 6,305,772 +0.72(+5.29%)
Jan 18, 2024 13.79 13.90 13.45 13.60 2,303,925 -0.12(-0.87%)
Jan 17, 2024 13.78 13.91 13.35 13.72 2,494,935 -0.44(-3.11%)
Jan 16, 2024 14.23 14.33 14.04 14.16 1,822,068 -0.28(-1.94%)
Jan 12, 2024 14.44 14.50 14.20 14.44 2,041,641 +0.29(+2.05%)
Jan 11, 2024 14.32 14.35 13.90 14.15 2,190,870 -0.33(-2.28%)
Jan 10, 2024 14.18 14.57 14.18 14.48 1,440,714 +0.25(+1.76%)
Jan 09, 2024 14.28 14.39 14.17 14.23 2,085,536 -0.35(-2.40%)
Jan 08, 2024 14.31 14.71 14.18 14.58 2,277,911 +0.27(+1.89%)
Jan 05, 2024 14.04 14.51 13.97 14.31 2,608,573 +0.05(+0.35%)
Jan 04, 2024 14.09 14.38 13.95 14.26 2,215,357 +0.07(+0.49%)
Jan 03, 2024 14.64 14.64 13.96 14.19 2,499,349 -0.65(-4.38%)
Jan 02, 2024 14.90 15.09 14.52 14.84 2,978,702 +0.34(+2.34%)
Dec 29, 2023 14.76 14.84 14.48 14.50 2,427,177 -0.35(-2.36%)
Dec 28, 2023 14.65 14.99 14.61 14.85 1,998,370 +0.15(+1.02%)
Dec 27, 2023 15.00 15.04 14.60 14.70 5,166,701 -0.33(-2.17%)
Dec 26, 2023 14.89 15.14 14.77 15.03 2,128,090 +0.23(+1.53%)
Dec 22, 2023 15.06 15.33 14.74 14.80 2,295,595 -0.11(-0.73%)
Dec 21, 2023 15.25 15.25 14.69 14.91 2,650,839 -0.08(-0.53%)
Dec 20, 2023 14.92 15.67 14.89 14.99 3,218,152 +0.09(+0.60%)
Dec 19, 2023 15.09 15.12 14.81 14.90 3,126,085 +0.09(+0.60%)
Dec 18, 2023 15.19 15.19 14.76 14.81 2,051,494 -0.29(-1.90%)
Dec 15, 2023 15.51 15.59 14.94 15.09 4,681,669 -0.46(-2.98%)
Dec 14, 2023 15.21 15.92 15.21 15.56 3,586,550 +0.98(+6.70%)
Dec 13, 2023 13.81 14.80 13.65 14.58 3,807,710 +0.85(+6.18%)
Dec 12, 2023 14.08 14.08 13.70 13.73 2,048,102 -0.29(-2.04%)
Dec 11, 2023 14.03 14.25 13.93 14.02 1,237,433 -0.11(-0.77%)
Dec 08, 2023 13.90 14.22 13.75 14.13 2,314,331 +0.11(+0.77%)
Dec 07, 2023 13.58 14.03 13.58 14.02 1,783,519 +0.38(+2.75%)
Dec 06, 2023 13.63 13.93 13.43 13.64 2,878,078 +0.29(+2.14%)
Dec 05, 2023 13.52 13.53 13.12 13.36 2,112,656 -0.24(-1.74%)
Dec 04, 2023 13.35 13.67 13.20 13.59 2,785,307 +0.22(+1.62%)
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.