Douglas Emmett (NY: DEI )

12.05 +0.70 (+6.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 11.29 12.06 11.09 12.05 2,005,723 +0.70(+6.17%)
Nov 27, 2023 11.26 11.42 11.08 11.35 1,381,913 +0.00(+0.00%)
Nov 24, 2023 11.37 11.47 11.22 11.35 536,453 -0.05(-0.44%)
Nov 22, 2023 11.51 11.59 11.32 11.40 1,053,369 +0.07(+0.62%)
Nov 21, 2023 11.63 11.71 11.28 11.33 1,223,102 -0.50(-4.23%)
Nov 20, 2023 11.81 11.83 11.60 11.83 1,292,123 +0.02(+0.17%)
Nov 17, 2023 11.86 11.96 11.64 11.81 1,374,687 +0.11(+0.94%)
Nov 16, 2023 12.26 12.28 11.64 11.70 1,535,124 -0.59(-4.80%)
Nov 15, 2023 12.02 12.62 12.02 12.29 1,692,854 +0.13(+1.07%)
Nov 14, 2023 11.51 12.39 11.50 12.16 2,388,922 +1.32(+12.18%)
Nov 13, 2023 11.10 11.14 10.76 10.84 2,162,971 -0.46(-4.07%)
Nov 10, 2023 11.36 11.41 11.12 11.30 1,424,870 +0.05(+0.44%)
Nov 09, 2023 12.11 12.13 11.18 11.25 2,136,782 -0.75(-6.25%)
Nov 08, 2023 12.14 12.18 11.79 12.00 1,389,334 -0.07(-0.58%)
Nov 07, 2023 12.56 12.62 12.05 12.07 1,628,936 -0.55(-4.36%)
Nov 06, 2023 12.82 12.83 12.51 12.62 1,209,944 -0.27(-2.09%)
Nov 03, 2023 12.69 13.12 12.66 12.89 1,973,701 +0.63(+5.14%)
Nov 02, 2023 11.87 12.28 11.67 12.26 2,243,393 +0.80(+6.98%)
Nov 01, 2023 11.28 11.84 11.24 11.46 3,224,393 +0.25(+2.23%)
Oct 31, 2023 11.43 11.51 11.09 11.21 2,707,208 -0.05(-0.44%)
Oct 30, 2023 11.35 11.56 10.96 11.26 3,518,873 +0.13(+1.17%)
Oct 27, 2023 11.42 11.42 11.05 11.13 1,822,680 -0.14(-1.24%)
Oct 26, 2023 11.06 11.29 10.89 11.27 1,823,599 +0.26(+2.36%)
Oct 25, 2023 11.26 11.40 10.96 11.01 1,954,048 -0.42(-3.67%)
Oct 24, 2023 11.33 11.48 11.25 11.43 1,728,392 +0.28(+2.51%)
Oct 23, 2023 11.27 11.38 11.11 11.15 2,338,348 -0.24(-2.11%)
Oct 20, 2023 11.51 11.68 11.37 11.39 1,738,161 -0.09(-0.78%)
Oct 19, 2023 11.88 12.09 11.44 11.48 2,103,284 -0.58(-4.81%)
Oct 18, 2023 12.30 12.38 12.03 12.06 1,297,828 -0.45(-3.60%)
Oct 17, 2023 12.15 12.68 12.15 12.51 2,107,997 +0.17(+1.38%)
Oct 16, 2023 12.03 12.46 11.90 12.34 1,971,807 +0.47(+3.96%)
Oct 13, 2023 12.11 12.26 11.70 11.87 1,908,704 -0.13(-1.08%)
Oct 12, 2023 12.43 12.43 11.93 12.00 2,062,313 -0.50(-4.00%)
Oct 11, 2023 12.26 12.53 12.23 12.50 1,911,128 +0.36(+2.97%)
Oct 10, 2023 12.03 12.29 11.99 12.14 2,474,139 +0.13(+1.08%)
Oct 09, 2023 11.60 12.11 11.50 12.01 1,858,133 +0.10(+0.84%)
Oct 06, 2023 12.06 12.16 11.31 11.91 2,820,795 -0.28(-2.30%)
Oct 05, 2023 11.98 12.19 11.87 12.19 2,407,664 +0.19(+1.58%)
Oct 04, 2023 11.81 12.04 11.69 12.00 2,738,125 +0.29(+2.48%)
Oct 03, 2023 12.16 12.24 11.60 11.71 3,582,602 -0.64(-5.18%)
Oct 02, 2023 12.73 12.83 12.25 12.35 2,324,278 -0.41(-3.21%)
Sep 29, 2023 12.89 12.94 12.66 12.76 2,195,768 +0.14(+1.11%)
Sep 28, 2023 12.31 12.73 12.24 12.62 2,452,823 +0.36(+2.94%)
Sep 27, 2023 12.46 12.63 12.02 12.26 2,218,139 -0.02(-0.16%)
Sep 26, 2023 12.36 12.63 12.21 12.28 2,508,228 -0.29(-2.27%)
Sep 25, 2023 12.32 12.59 12.45 12.57 3,660,030 +0.14(+1.11%)
Sep 22, 2023 12.44 12.60 12.05 12.43 3,028,290 +0.05(+0.40%)
Sep 21, 2023 13.14 13.32 12.35 12.38 4,190,844 -0.94(-7.03%)
Sep 20, 2023 13.47 13.81 13.19 13.31 2,474,322 +0.02(+0.15%)
Sep 19, 2023 13.22 13.48 13.17 13.29 2,270,971 +0.10(+0.75%)
Sep 18, 2023 13.29 13.47 12.88 13.20 2,264,956 -0.10(-0.74%)
Sep 15, 2023 13.02 13.31 12.85 13.29 6,637,030 +0.13(+0.97%)
Sep 14, 2023 12.99 13.23 12.93 13.17 2,005,456 +0.42(+3.32%)
Sep 13, 2023 13.22 13.24 12.48 12.74 2,606,797 -0.47(-3.58%)
Sep 12, 2023 13.25 13.43 13.11 13.22 1,497,463 -0.13(-0.96%)
Sep 11, 2023 13.64 13.73 13.27 13.34 1,625,227 -0.19(-1.38%)
Sep 08, 2023 13.60 13.67 13.32 13.53 1,627,716 -0.12(-0.87%)
Sep 07, 2023 13.52 13.71 13.40 13.65 1,106,113 +0.02(+0.14%)
Sep 06, 2023 13.63 13.71 13.30 13.63 1,322,634 +0.04(+0.29%)
Sep 05, 2023 13.43 13.78 13.43 13.59 1,716,464 -0.23(-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.