DEI - Douglas Emmett, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201838.5438.9138.5038.7238.72160,997
Jan 19, 201838.5138.6938.3238.5638.56479,900
Jan 18, 201838.7538.8538.4038.4638.46721,500
Jan 17, 201838.6038.8838.4738.8638.86816,400
Jan 16, 201838.3938.9438.3938.5638.56700,800
Jan 12, 201838.5538.6438.1838.3638.36898,700
Jan 11, 201838.9839.1638.5538.5738.57862,800
Jan 10, 201839.4039.5038.7938.9438.94559,400
Jan 09, 201839.7739.8439.4339.5439.54900,300
Jan 08, 201839.7539.8739.3539.7739.771,492,400
Jan 05, 201840.1940.1939.6739.7839.781,319,100
Jan 04, 201840.7340.7340.0040.0640.06663,600
Jan 03, 201841.2041.2940.4940.6740.67599,400
Jan 02, 201841.1441.5540.9841.0841.081,136,700
Dec 29, 201741.1141.3940.9641.0641.06703,200
Dec 28, 201740.8841.1740.7341.0941.09602,600
Dec 28, 20170.25 Dividend
Dec 27, 201741.1341.2740.9041.0840.83547,400
Dec 26, 201740.6241.0640.5441.0340.78446,600
Dec 22, 201740.2640.7240.2540.6240.37444,900
Dec 21, 201740.5540.8040.2040.2039.96570,200
Dec 20, 201740.9241.3740.4240.4240.171,299,300
Dec 19, 201741.3741.4440.5140.8140.56844,500
Dec 18, 201741.1441.5941.1441.3941.14651,400
Dec 15, 201741.0441.4140.8841.1240.873,597,700
Dec 14, 201740.7941.2840.7341.0140.76841,800
Dec 13, 201740.6541.1540.5540.8540.60903,600
Dec 12, 201740.5140.7040.2640.5740.321,128,100
Dec 11, 201740.5640.9040.2840.4440.19801,000
Dec 08, 201740.3040.7140.1740.6340.38622,400
Dec 07, 201739.9940.3539.9140.2840.03868,600
Dec 06, 201739.7940.0739.6539.9239.68547,600
Dec 05, 201740.4540.6239.8239.8439.60737,400
Dec 04, 201740.7341.0840.3840.4440.19956,000
Dec 01, 201740.4740.8439.9840.5440.291,138,100
Nov 30, 201740.4740.6840.2640.3140.061,613,300
Nov 29, 201740.4440.5140.1540.2840.03799,200
Nov 28, 201740.8240.9240.2840.4340.18765,300
Nov 27, 201741.0241.1740.8340.8740.62619,100
Nov 24, 201740.8141.1940.5740.9240.67346,900
Nov 22, 201741.0241.1540.6740.6740.42642,500
Nov 21, 201740.7241.0540.7241.0240.77768,300
Nov 20, 201740.6340.8340.4140.6640.41447,100
Nov 17, 201740.7240.8040.4240.5140.26479,900
Nov 16, 201740.2940.7840.2940.6840.43507,000
Nov 15, 201740.5840.6340.1440.2440.00419,700
Nov 14, 201740.5040.8240.4340.6540.40462,300
Nov 13, 201740.3140.7540.3040.5140.261,051,900
Nov 10, 201740.0740.5740.0540.1339.89571,900
Nov 09, 201739.9640.2939.9040.0839.84479,300
Nov 08, 201739.8740.0939.4439.9839.741,121,700
Nov 07, 201739.9840.4839.9840.4140.16596,900
Nov 06, 201739.8940.2339.8340.0239.78392,000
Nov 03, 201739.3740.0039.3739.7939.55591,600
Nov 02, 201739.9240.1539.7039.7139.47529,200
Nov 01, 201739.8840.1439.7439.8939.65464,000
Oct 31, 201739.5739.8039.2539.7939.55430,200
Oct 30, 201739.6939.8239.4939.5839.34464,500
Oct 27, 201739.3339.8939.1339.7439.50574,100
Oct 26, 201739.6839.6839.2639.2739.03580,800
Oct 25, 201739.4239.8939.2539.4739.23412,100
Oct 24, 201739.8339.9339.5339.5439.30607,400
Oct 23, 201739.9440.0739.6639.8339.59434,200
Oct 20, 201740.5740.5739.7539.8139.57613,100
Oct 19, 201740.7240.9340.2740.5240.27423,700
Oct 18, 201741.0041.1240.6740.7240.47328,900
Oct 17, 201740.8341.0940.8241.0240.77505,300
Oct 16, 201740.7440.9140.5240.8740.62518,100
Oct 13, 201740.6940.8640.3640.7540.50553,900
Oct 12, 201740.3840.5740.2940.4540.20409,500
Oct 11, 201740.2540.5240.1240.3740.12541,400
Oct 10, 201740.3140.5639.9740.2139.97472,500
Oct 09, 201740.0440.2740.0440.2139.97403,700
Oct 06, 201740.1840.2839.8240.0639.82989,800
Oct 05, 201740.2540.4540.0640.3140.06741,100
Oct 04, 201739.6940.2839.5040.1939.95774,800
Oct 03, 201739.5939.6839.2939.6339.39456,100
Oct 02, 201739.5139.6739.3039.5639.32724,800
Sep 29, 201739.1939.4539.0939.4239.18775,400
Sep 28, 201739.2839.2838.8339.2338.99528,800
Sep 28, 20170.23 Dividend
Sep 27, 201739.6239.7339.1939.3338.86802,300
Sep 26, 201739.3339.8839.2239.7239.25901,800
Sep 25, 201738.9639.5038.8439.2638.79811,500
Sep 22, 201739.0539.3138.8338.8838.42496,000
Sep 21, 201738.8139.1838.6839.0438.58733,700
Sep 20, 201738.8439.1638.7438.8438.38965,300
Sep 19, 201738.8238.9338.5338.8438.381,216,900
Sep 18, 201738.7238.8538.3438.7338.27905,700
Sep 15, 201739.0239.1738.5138.7238.261,459,000
Sep 14, 201738.7339.1638.5939.1638.69879,100
Sep 13, 201738.4938.8538.4638.6738.21687,300
Sep 12, 201738.9739.2938.4338.5438.08837,500
Sep 11, 201738.8339.0938.8038.9638.50898,900
Sep 08, 201738.6038.8638.5038.6738.21788,600
Sep 07, 201738.7438.9438.5938.7238.26616,300
Sep 06, 201738.8239.1938.6438.7338.27553,500
Sep 05, 201739.2339.3138.6738.6838.22709,300
Sep 01, 201739.0239.3538.8639.1238.65544,800
Aug 31, 201738.5539.1638.4238.9638.50888,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...