DOUGLAS EMMETT Historical Stock Price

Below is the stock price history for Douglas Emmett DEI. Data is recorded each day for the historical open, high, low, close and volume. The Douglas Emmett stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Douglas Emmett Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 40.72 40.73 40.43 40.57 15,765
2017-11-16 40.50 40.77 40.46 40.72 22,566
2017-11-15 40.50 40.50 40.21 40.27 17,706
2017-11-14 40.60 40.78 40.45 40.69 24,288
2017-11-13 40.40 40.73 40.35 40.53 62,923
2017-11-10 40.07 40.53 40.07 40.17 24,565
2017-11-09 40.11 40.26 39.96 40.14 17,857
2017-11-08 39.74 40.04 39.64 39.90 48,845
2017-11-07 39.98 40.40 39.98 40.37 28,377
2017-11-06 39.90 40.20 39.90 40.02 33,684
2017-11-03 39.79 39.98 39.72 39.74 18,271
2017-11-02 39.98 39.99 39.75 39.77 26,355
2017-11-01 40.03 40.13 39.76 39.98 25,512
2017-10-31 39.38 39.74 39.31 39.74 12,919
2017-10-30 39.68 39.70 39.51 39.58 24,147
2017-10-27 39.45 39.86 39.44 39.68 18,815
2017-10-26 39.44 39.59 39.32 39.32 18,742
2017-10-25 39.58 39.70 39.27 39.46 31,352
2017-10-24 39.83 39.87 39.56 39.56 39,907
2017-10-23 39.89 40.00 39.66 39.82 17,321
2017-10-20 40.45 40.45 39.76 39.79 19,153
2017-10-19 40.86 40.86 40.28 40.53 18,597
2017-10-18 41.03 41.03 40.68 40.735 17,216
2017-10-17 40.94 41.08 40.94 41.06 26,665
2017-10-16 40.63 40.89 40.56 40.89 23,527
2017-10-13 40.55 40.85 40.35 40.85 33,973
2017-10-12 40.46 40.57 40.32 40.45 20,815
2017-10-11 40.46 40.50 40.32 40.32 23,215
2017-10-10 40.43 40.52 39.98 40.19 37,182
2017-10-09 40.11 40.27 40.06 40.21 27,736

» More Douglas Emmett Stock Price History

To see other companies like Douglas Emmett (DEI), view our stock market today for news, and other data.