Quantcast

Douglas Emmett, Inc. Common Stock Historical Stock Prices

DEI 
$35.68
*  
0.24
0.68%
Get DEI Alerts
*Delayed - data as of Nov. 16, 2018 15:58 ET  -  Find a broker to begin trading DEI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DEI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:58 35.37 35.71 35.26 35.68 559,983
11/15/2018 35.9 35.9 35.2 35.44 986,184
11/14/2018 36.03 36.14 35.56 35.67 496,765
11/13/2018 36.07 36.26 35.7173 35.91 794,058
11/12/2018 36.17 36.515 36.01 36.15 723,074
11/09/2018 36.21 36.36 35.99 36.15 538,942
11/08/2018 36.1 36.32 36.02 36.26 579,682
11/07/2018 36.02 36.19 35.8 36.19 496,827
11/06/2018 35.65 35.99 35.63 35.82 640,723
11/05/2018 35.45 36.05 35.45 35.62 940,468
11/02/2018 36.03 36.03 35.18 35.35 989,763
11/01/2018 36.32 36.33 35.79 35.98 944,441
10/31/2018 36.33 36.655 35.92 36.19 1,121,296
10/30/2018 36.26 36.78 36.05 36.23 1,053,902
10/29/2018 36.06 36.59 35.91 36.22 1,138,086
10/26/2018 36.61 36.71 35.54 35.65 824,308
10/25/2018 36.54 37.11 36.2 36.88 664,653
10/24/2018 36.28 36.79 36.27 36.43 737,000
10/23/2018 35.78 36.46 35.61 36.31 717,902
10/22/2018 36.89 36.96 35.97 36.02 591,539
10/19/2018 36.38 36.84 36.32 36.77 562,688
10/18/2018 36.76 37.04 36.31 36.35 905,619
10/17/2018 37.16 37.19 36.675 36.77 1,045,215
10/16/2018 36.64 37.31 36.37 37.16 1,101,294
10/15/2018 36.17 36.94 36.17 36.57 804,311
10/12/2018 36.42 36.64 35.98 36.27 1,066,830
10/11/2018 37.2 37.2 36.12 36.12 1,140,402
10/10/2018 37.43 37.84 37.1 37.12 796,516
10/09/2018 37.64 37.9 37.3 37.5 1,494,144
10/08/2018 37.1 37.98 37.1 37.64 765,603
10/05/2018 37.01 37.37 36.99 37.06 660,114
10/04/2018 36.95 37.15 36.66 36.96 677,571
10/03/2018 37.59 37.68 36.94 37.16 861,344
10/02/2018 37.58 37.8 37.44 37.58 749,882
10/01/2018 37.75 37.93 37.52 37.52 832,134
09/28/2018 37.24 37.74 37.24 37.72 1,061,029
09/27/2018 37.05 37.4 37.05 37.21 595,189
09/26/2018 37.56 37.78 37.095 37.14 796,545
09/25/2018 37.72 37.925 37.5 37.59 796,793
09/24/2018 38.5 38.6 37.49 37.62 681,008
09/21/2018 38.4 38.88 38.3 38.66 1,710,924
09/20/2018 38.1 38.44 37.96 38.44 671,496
09/19/2018 38.81 38.86 37.97 38.08 783,617
09/18/2018 38.69 38.98 38.69 38.82 1,131,567
09/17/2018 38.57 38.96 38.4 38.94 1,528,825
09/14/2018 38.65 38.65 38.21 38.58 1,095,922
09/13/2018 38.85 38.87 38.65 38.74 810,986
09/12/2018 38.8 38.82 38.54 38.69 608,237
09/11/2018 38.38 38.92 38.38 38.75 893,462
09/10/2018 38.64 38.88 38.535 38.56 981,032
09/07/2018 38.51 38.66 38.36 38.45 1,288,809
09/06/2018 38.69 38.87 38.63 38.72 1,732,994
09/05/2018 38.29 38.81 38.12 38.63 1,532,656
09/04/2018 38.99 39.23 38.275 38.32 833,652
08/31/2018 38.94 39.14 38.9 39.06 907,588
08/30/2018 39.15 39.16 38.8 38.89 1,339,780
08/29/2018 39.13 39.25 38.97 39.06 1,372,090
08/28/2018 38.48 39.1775 38.46 39.08 1,778,633
08/27/2018 38.54 38.8 38.24 38.47 1,552,158
08/24/2018 38.44 38.53 38.34 38.47 2,357,558
08/23/2018 38.65 38.75 38.515 38.55 1,105,261
08/22/2018 38.71 38.91 38.54 38.59 778,003
08/21/2018 39.25 39.25 38.74 38.8 1,108,704
08/20/2018 39.4 39.54 39.155 39.22 920,825
08/17/2018 39.2 39.36 39.13 39.26 1,259,446
08/16/2018 38.86 39.41 38.8 39.19 1,345,945
08/15/2018 38.67 39.09 38.62 38.87 1,772,434
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio