Douglas Emmett (NY: DEI )

19.03 +0.28 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 18.75 19.17 18.75 19.03 942,143 +0.28(+1.49%)
Nov 20, 2024 18.34 18.75 18.27 18.75 1,127,616 +0.26(+1.41%)
Nov 19, 2024 17.99 18.55 17.88 18.49 1,063,277 +0.44(+2.44%)
Nov 18, 2024 18.29 18.32 18.00 18.05 1,363,541 -0.34(-1.85%)
Nov 15, 2024 18.56 18.56 18.13 18.39 1,742,239 -0.09(-0.49%)
Nov 14, 2024 18.50 18.78 18.19 18.48 2,407,273 +0.39(+2.16%)
Nov 13, 2024 18.40 18.52 18.02 18.09 1,690,886 -0.07(-0.39%)
Nov 12, 2024 18.93 19.09 18.11 18.16 1,572,335 -0.87(-4.57%)
Nov 11, 2024 19.35 19.59 19.01 19.03 1,051,635 -0.25(-1.30%)
Nov 08, 2024 19.30 19.41 18.96 19.28 1,934,256 +0.06(+0.31%)
Nov 07, 2024 18.67 19.24 18.58 19.22 1,584,589 +0.58(+3.11%)
Nov 06, 2024 18.88 19.50 18.21 18.64 2,860,375 +0.16(+0.87%)
Nov 05, 2024 18.08 19.01 18.08 18.48 2,885,799 +0.48(+2.67%)
Nov 04, 2024 17.50 18.07 17.50 18.00 1,681,210 +0.48(+2.74%)
Nov 01, 2024 17.96 18.10 17.49 17.52 1,307,395 -0.27(-1.52%)
Oct 31, 2024 18.29 18.35 17.79 17.79 1,329,440 -0.47(-2.57%)
Oct 30, 2024 18.10 18.39 18.01 18.26 978,549 +0.04(+0.22%)
Oct 29, 2024 18.03 18.25 17.94 18.22 1,528,738 +0.10(+0.55%)
Oct 28, 2024 18.51 18.79 18.12 18.12 1,282,435 -0.24(-1.31%)
Oct 25, 2024 18.80 18.80 18.20 18.36 1,576,177 -0.27(-1.45%)
Oct 24, 2024 18.41 18.65 18.32 18.63 1,028,441 +0.27(+1.47%)
Oct 23, 2024 18.29 18.55 18.24 18.36 1,237,367 -0.06(-0.33%)
Oct 22, 2024 18.60 18.81 18.38 18.42 1,149,750 -0.23(-1.23%)
Oct 21, 2024 19.11 19.16 18.64 18.65 1,343,843 -0.56(-2.92%)
Oct 18, 2024 18.99 19.27 18.83 19.21 1,730,202 +0.21(+1.11%)
Oct 17, 2024 18.60 19.00 18.54 19.00 1,510,389 +0.36(+1.93%)
Oct 16, 2024 18.49 18.83 18.37 18.64 1,163,275 +0.28(+1.53%)
Oct 15, 2024 18.12 18.74 18.08 18.36 1,904,161 +0.33(+1.83%)
Oct 14, 2024 17.58 18.08 17.44 18.03 1,157,168 +0.39(+2.21%)
Oct 11, 2024 17.37 17.70 17.37 17.64 789,837 +0.31(+1.79%)
Oct 10, 2024 17.42 17.60 17.14 17.33 1,579,625 -0.20(-1.14%)
Oct 09, 2024 17.39 17.56 17.23 17.53 1,015,381 +0.10(+0.57%)
Oct 08, 2024 17.63 17.70 17.27 17.43 1,579,329 -0.14(-0.80%)
Oct 07, 2024 17.81 17.81 17.40 17.57 1,217,702 -0.37(-2.06%)
Oct 04, 2024 17.64 17.94 17.56 17.94 2,381,099 +0.45(+2.57%)
Oct 03, 2024 17.35 17.50 17.32 17.49 866,070 -0.02(-0.11%)
Oct 02, 2024 17.43 17.62 17.40 17.51 1,254,732 -0.03(-0.17%)
Oct 01, 2024 17.52 17.73 17.26 17.54 1,613,054 -0.03(-0.17%)
Sep 30, 2024 17.22 17.69 17.15 17.57 1,451,990 +0.23(+1.33%)
Sep 27, 2024 17.38 17.56 17.14 17.34 2,148,106 +0.20(+1.15%)
Sep 26, 2024 17.20 17.24 16.91 17.14 2,189,262 +0.15(+0.87%)
Sep 25, 2024 17.33 17.35 16.94 16.99 833,824 -0.33(-1.88%)
Sep 24, 2024 17.25 17.48 17.10 17.32 962,558 +0.09(+0.52%)
Sep 23, 2024 17.18 17.36 17.12 17.23 1,441,433 +0.19(+1.10%)
Sep 20, 2024 17.11 17.32 16.93 17.04 4,265,792 -0.26(-1.49%)
Sep 19, 2024 17.19 17.35 16.91 17.30 2,029,500 +0.47(+2.82%)
Sep 18, 2024 16.65 17.21 16.56 16.83 1,886,131 +0.21(+1.25%)
Sep 17, 2024 16.81 17.01 16.59 16.62 1,550,360 -0.11(-0.65%)
Sep 16, 2024 16.80 16.80 16.36 16.73 1,481,523 +0.11(+0.65%)
Sep 13, 2024 16.36 16.63 16.20 16.62 1,468,693 +0.45(+2.75%)
Sep 12, 2024 15.78 16.17 15.78 16.17 1,943,145 +0.46(+2.96%)
Sep 11, 2024 15.29 15.73 15.14 15.71 2,049,765 +0.28(+1.80%)
Sep 10, 2024 15.56 15.57 15.30 15.43 1,030,922 -0.09(-0.57%)
Sep 09, 2024 15.40 15.61 15.19 15.52 1,248,802 +0.08(+0.51%)
Sep 06, 2024 15.68 15.70 15.33 15.44 951,862 -0.17(-1.08%)
Sep 05, 2024 15.80 15.86 15.60 15.61 1,031,163 -0.07(-0.44%)
Sep 04, 2024 15.60 15.94 15.58 15.68 1,202,414 +0.07(+0.44%)
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.