Douglas Emmett, Inc. Common Stock (DEI)

9.6800
+0.3400 (3.64%)
NYSE · Last Trade: Apr 11th, 12:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Douglas Emmett, Inc. Common Stock (DEI)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/20269.389.709.389.681,559,7499.68
4/09/20269.519.569.309.341,983,2829.34
4/08/20269.809.929.579.601,835,1989.60
4/07/20269.459.629.349.521,768,5559.52
4/06/20269.229.439.199.421,429,2039.42
4/02/20269.099.399.049.301,958,8109.30
4/01/20269.419.519.209.231,944,9349.23
3/31/20269.439.599.239.422,120,9499.42
3/30/20269.299.469.219.352,003,0039.35
3/27/20269.409.449.129.181,962,2869.18
3/26/20269.349.619.339.451,759,4869.45
3/25/20269.489.609.269.382,121,4719.38
3/24/20269.329.519.269.351,919,4659.35
3/23/20269.519.659.389.433,241,3109.43
3/20/20269.699.699.259.305,057,8929.30
3/19/20269.639.799.489.672,217,0389.67
3/18/20269.659.959.639.733,032,0009.73
3/17/20269.739.889.719.782,434,6079.78
3/16/20269.799.989.609.612,494,3569.61
3/13/202610.0710.189.699.742,073,1019.74
3/12/20269.8010.079.759.942,782,7989.94
3/11/202610.1610.169.859.931,898,8179.93
3/10/202610.0510.179.8810.072,630,94210.07
3/09/20269.9310.169.6310.093,326,27510.09
3/06/202610.1610.169.9110.091,873,55410.09
3/05/202610.1910.3210.0110.262,465,80110.26
3/04/202610.0110.469.9010.353,796,62810.35
3/03/20269.5210.079.2910.023,076,75310.02
3/02/20269.759.819.619.722,352,8949.72
2/27/202610.3510.399.859.892,917,2579.89
2/26/202610.4110.6410.3810.502,426,59510.50
2/25/202610.1410.3510.1110.332,248,73310.33
2/24/202610.1510.3010.0410.082,284,68410.08
2/23/202610.4110.5310.0810.133,972,67410.13
2/20/20269.9010.509.9010.463,361,62510.46
2/19/202610.2710.289.8110.174,651,81110.17
2/18/20269.8810.089.839.831,959,9269.83
2/17/202610.1410.189.709.973,149,1139.97
2/13/20269.9410.269.8910.112,319,70610.11
2/12/202610.4410.449.539.886,191,0839.88
2/11/202610.9011.2210.2710.276,413,99710.27
2/10/202610.6210.7110.5310.612,229,86510.61
2/09/202610.6210.6210.4510.551,659,51710.55
2/06/202610.4610.6310.4110.591,695,79710.59
2/05/202610.4410.5410.2110.462,533,78310.46
2/04/202610.7910.8410.4610.484,254,18010.48
2/03/202610.3310.6810.2610.612,875,91910.61
2/02/202610.6010.6310.3010.342,127,02310.34
1/30/202610.5410.6010.4110.562,505,89510.56
1/29/202610.4510.6410.3710.612,312,19210.61
1/28/202610.5610.6410.3210.352,864,67710.35
1/27/202610.5310.6110.4610.521,932,28310.52
1/26/202610.8010.8210.5210.552,269,10710.55
1/23/202610.7510.8210.6910.802,402,05210.80
1/22/202610.9511.0710.7910.792,574,39210.79
1/21/202610.9011.0410.8010.872,968,95210.87
1/20/202610.9610.9910.7110.803,504,42410.80
1/16/202610.9511.1810.9111.123,616,02711.12
1/15/202611.0711.1710.9510.974,816,27510.97
1/14/202610.8511.2010.8011.073,344,43411.07
1/13/202611.1511.2310.9811.032,830,65211.03
1/12/202611.0811.2810.9711.103,386,56411.10