Douglas Emmett Inc. Common Stockのデータ

Douglas Emmett Inc. Common Stockの基本情報

名前 Douglas Emmett Inc. Common Stock
ティッカー DEI
国 United States
上場年 2006.0
セクター Consumer Services

Douglas Emmett Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.96 28.9 29.9 29.33 1522700.0 29.33
2021-02-12 29.86 29.43 29.57 29.73 655700.0 29.73
2021-02-11 29.88 29.22 29.55 29.72 1249200.0 29.72
2021-02-10 30.0 29.01 30.0 29.6 1634900.0 29.6
2021-02-09 29.88 29.35 29.8 29.71 1173800.0 29.71
2021-02-08 29.71 28.99 29.35 29.6 982800.0 29.6
2021-02-05 29.37 28.65 28.87 29.37 1558200.0 29.37
2021-02-04 28.95 28.32 28.54 28.63 1590800.0 28.63
2021-02-03 28.6 27.37 27.64 28.39 1705400.0 28.39
2021-02-02 28.15 27.5 28.15 27.86 917800.0 27.86
2021-02-01 28.06 27.15 27.88 27.98 1938600.0 27.98
2021-01-29 28.58 27.42 27.74 27.71 986400.0 27.71
2021-01-28 28.37 27.65 27.78 27.92 860600.0 27.92
2021-01-27 28.77 27.54 28.44 27.66 1550300.0 27.66
2021-01-26 29.19 28.57 28.91 28.71 634400.0 28.71
2021-01-25 28.87 28.15 28.5 28.78 689500.0 28.78
2021-01-22 28.71 28.33 28.71 28.46 651500.0 28.46
2021-01-21 29.09 28.44 29.03 28.92 887600.0 28.92
2021-01-20 29.34 28.85 28.96 29.25 1439300.0 29.25
2021-01-19 29.43 28.9 29.24 29.06 1026700.0 29.06
2021-01-15 29.15 28.56 28.76 29.05 657700.0 29.05
2021-01-14 28.87 27.75 28.01 28.84 4715200.0 28.84
2021-01-13 27.98 27.04 27.15 27.77 1471600.0 27.77
2021-01-12 27.0 26.45 26.59 26.9 2391100.0 26.9
2021-01-11 27.15 26.63 27.09 26.72 1445300.0 26.72
2021-01-08 27.59 27.11 27.5 27.3 1198900.0 27.3
2021-01-07 27.74 27.12 27.45 27.37 1688900.0 27.37
2021-01-06 28.31 27.52 27.91 27.89 2122900.0 27.89
2021-01-05 28.64 27.61 28.14 27.71 1833900.0 27.71
2021-01-04 29.53 28.08 29.41 28.1 1697100.0 28.1
2020-12-31 29.3 28.47 28.83 29.18 667900.0 29.18
2020-12-30 29.21 28.59 28.73 28.87 611300.0 28.87
2020-12-29 29.77 28.85 29.66 28.88 519000.0 28.6
2020-12-28 29.77 29.31 29.5 29.61 636500.0 29.32
2020-12-24 29.59 28.97 29.31 29.51 259000.0 29.22
2020-12-23 29.99 29.24 29.69 29.28 633400.0 29.0
2020-12-22 29.64 29.16 29.4 29.34 521800.0 29.06
2020-12-21 29.41 28.71 29.09 29.38 952200.0 29.1
2020-12-18 31.04 29.25 30.84 29.6 2647200.0 29.31
2020-12-17 31.25 30.69 31.05 30.94 1271000.0 30.64
2020-12-16 31.88 30.93 31.83 30.98 1179700.0 30.68
2020-12-15 31.61 30.6 30.94 31.59 1384700.0 31.28
2020-12-14 31.75 30.47 31.52 30.79 1669900.0 30.49
2020-12-11 32.23 31.07 31.3 31.14 770100.0 30.84
2020-12-10 31.97 31.2 31.5 31.51 1256000.0 31.2
2020-12-09 31.89 30.87 31.34 31.83 2102500.0 31.52
2020-12-08 32.13 31.3 31.76 31.35 2591900.0 31.05
2020-12-07 32.62 31.73 32.51 31.91 1003100.0 31.6
2020-12-04 32.59 31.66 31.7 32.46 1486000.0 32.15
2020-12-03 31.78 31.32 31.37 31.39 898400.0 31.09
2020-12-02 31.73 31.14 31.35 31.32 800000.0 31.02
2020-12-01 31.72 31.11 31.4 31.48 769300.0 31.17
2020-11-30 32.12 30.92 31.74 30.97 1569600.0 30.67
2020-11-27 32.44 31.62 32.37 31.93 579100.0 31.62
2020-11-25 32.87 31.98 32.63 32.37 1076200.0 32.06
2020-11-24 33.89 33.23 33.41 33.3 1781200.0 32.98
2020-11-23 33.16 32.32 32.68 32.76 1635500.0 32.44
2020-11-20 32.37 31.51 31.81 32.31 1213400.0 32.0
2020-11-19 32.01 31.02 31.27 31.88 1290900.0 31.57
2020-11-18 32.87 31.41 32.67 31.42 1030100.0 31.12
2020-11-17 32.8 31.43 31.52 32.66 957100.0 32.34
2020-11-16 32.16 30.96 32.12 32.08 2004800.0 31.77
2020-11-13 30.5 29.24 29.45 30.49 1381900.0 30.19
2020-11-12 30.03 29.09 29.69 29.33 1912200.0 29.05
2020-11-11 30.42 29.25 29.93 30.07 1870900.0 29.78
2020-11-10 30.18 28.42 28.45 29.81 4344800.0 29.52
2020-11-09 31.19 27.69 27.84 28.29 4114600.0 28.02
2020-11-06 26.55 24.92 26.25 25.36 1711000.0 25.11
2020-11-05 26.32 25.8 25.88 26.14 1789000.0 25.89
2020-11-04 26.65 25.42 25.42 25.86 3579800.0 25.61
2020-11-03 25.73 24.21 24.79 25.47 1703800.0 25.22
2020-11-02 24.58 23.54 23.87 24.51 1213400.0 24.27
2020-10-30 23.66 23.23 23.31 23.6 1375300.0 23.37
2020-10-29 23.73 22.88 23.13 23.49 1169000.0 23.26
2020-10-28 23.7 23.04 23.57 23.25 1605700.0 23.02
2020-10-27 24.78 23.99 24.55 24.0 1544000.0 23.77
2020-10-26 25.06 24.4 25.06 24.66 1241800.0 24.42
2020-10-23 25.34 24.97 25.1 25.2 1549600.0 24.96
2020-10-22 24.93 24.35 24.41 24.92 5199300.0 24.68
2020-10-21 24.48 24.14 24.3 24.37 2225300.0 24.13
2020-10-20 24.64 24.25 24.5 24.5 1011700.0 24.26
2020-10-19 24.42 24.01 24.36 24.22 2231400.0 23.99
2020-10-16 24.78 24.31 24.77 24.32 1087000.0 24.08
2020-10-15 25.04 24.6 24.6 24.89 476400.0 24.65
2020-10-14 25.0 24.58 24.76 24.79 612500.0 24.55
2020-10-13 25.54 24.77 25.54 24.93 1034300.0 24.69
2020-10-12 25.92 25.3 25.49 25.8 1514000.0 25.55
2020-10-09 26.3 25.58 26.24 25.66 895500.0 25.41
2020-10-08 26.44 25.99 26.22 26.24 982400.0 25.99
2020-10-07 26.44 25.76 26.42 25.99 883500.0 25.74
2020-10-06 26.87 26.15 26.5 26.33 1247300.0 26.07
2020-10-05 26.81 26.29 26.66 26.43 1447300.0 26.17
2020-10-02 26.59 25.05 25.24 26.43 1487300.0 26.17
2020-10-01 25.72 24.99 25.11 25.72 1332000.0 25.47
2020-09-30 25.84 24.82 25.6 25.1 1723700.0 24.86
2020-09-29 25.35 24.41 25.09 24.92 1696900.0 24.68
2020-09-28 25.7 24.88 25.09 25.47 1360600.0 24.95
2020-09-25 24.81 23.73 23.83 24.59 2599100.0 24.08
2020-09-24 24.33 23.82 24.03 24.03 1334600.0 23.54
2020-09-23 25.29 24.03 25.12 24.1 1927300.0 23.6
2020-09-22 25.8 25.11 25.11 25.32 1784000.0 24.8
2020-09-21 25.48 24.48 25.27 25.18 1990500.0 24.66
2020-09-18 26.89 25.59 26.7 25.74 3143600.0 25.21
2020-09-17 27.36 26.22 27.21 26.74 2271700.0 26.19
2020-09-16 27.63 26.91 27.17 27.52 4723100.0 26.95
2020-09-15 27.51 26.95 26.96 27.04 1769700.0 26.48
2020-09-14 27.48 26.85 26.96 26.96 1786800.0 26.41
2020-09-11 27.19 26.6 27.07 26.74 1682700.0 26.19
2020-09-10 27.22 26.75 27.01 27.0 1383700.0 26.44
2020-09-09 27.7 26.89 27.41 27.1 939100.0 26.54
2020-09-08 27.62 26.93 27.58 27.23 1027600.0 26.67
2020-09-04 28.37 27.4 28.14 27.82 601000.0 27.25
2020-09-03 28.79 27.57 27.57 27.98 822300.0 27.4
2020-09-02 27.59 27.13 27.35 27.47 1368500.0 26.9
2020-09-01 27.91 27.37 27.71 27.47 693300.0 26.9
2020-08-31 28.12 27.68 28.1 27.92 983000.0 27.35
2020-08-28 28.49 27.86 28.45 28.18 795100.0 27.6
2020-08-27 28.56 27.82 27.83 28.36 950000.0 27.78
2020-08-26 28.27 27.62 28.24 27.75 672900.0 27.18
2020-08-25 28.52 27.93 28.38 28.27 820200.0 27.69
2020-08-24 28.35 27.24 27.65 28.34 738000.0 27.76
2020-08-21 28.18 27.55 27.91 27.7 2909500.0 27.13
2020-08-20 28.18 27.68 27.75 27.98 690300.0 27.4
2020-08-19 28.26 27.78 28.23 27.94 1243600.0 27.36
2020-08-18 28.71 28.08 28.51 28.3 1070100.0 27.72
2020-08-17 29.02 28.48 28.87 28.52 632600.0 27.93
2020-08-14 29.32 28.71 28.84 28.86 694100.0 28.27
2020-08-13 29.57 28.9 29.25 28.95 901600.0 28.35
2020-08-12 29.97 28.71 29.86 29.47 1009700.0 28.86
2020-08-11 30.78 29.76 30.21 29.85 1028900.0 29.24
2020-08-10 30.14 28.88 28.88 29.81 1091800.0 29.2
2020-08-07 29.05 28.12 28.8 28.94 2009300.0 28.34
2020-08-06 29.39 28.55 28.55 29.18 1402100.0 28.58
2020-08-05 29.51 28.57 29.36 28.7 1307000.0 28.11
2020-08-04 29.45 28.63 28.63 29.2 1237200.0 28.6
2020-08-03 29.38 28.48 29.14 28.79 1090800.0 28.2
2020-07-31 29.16 28.37 28.96 29.14 1375200.0 28.54
2020-07-30 29.04 28.51 28.72 28.98 1232900.0 28.38
2020-07-29 29.89 28.88 29.67 29.39 1008100.0 28.79
2020-07-28 29.68 28.56 28.66 29.44 939100.0 28.83
2020-07-27 28.76 27.84 28.47 28.76 1225300.0 28.17
2020-07-24 29.21 28.62 29.13 28.67 832100.0 28.08
2020-07-23 29.47 28.84 29.02 29.12 696500.0 28.52
2020-07-22 29.38 28.7 28.7 29.26 1038700.0 28.66
2020-07-21 29.44 28.69 28.96 28.96 841700.0 28.36
2020-07-20 29.92 28.61 29.65 28.79 1285400.0 28.2
2020-07-17 29.92 29.48 29.71 29.73 584500.0 29.12
2020-07-16 30.06 29.41 30.01 29.6 947600.0 28.99
2020-07-15 30.65 29.86 30.32 30.21 943200.0 29.59
2020-07-14 30.52 29.67 30.02 29.86 1022500.0 29.25
2020-07-13 30.57 29.46 30.13 30.0 736800.0 29.38
2020-07-10 30.31 29.56 29.56 29.96 878300.0 29.34
2020-07-09 29.74 28.78 29.27 29.58 1749300.0 28.97
2020-07-08 30.16 29.3 29.77 29.48 612200.0 28.87
2020-07-07 30.74 29.83 30.74 29.85 587100.0 29.24
2020-07-06 32.42 31.16 32.01 31.21 831800.0 30.57
2020-07-02 31.86 30.8 31.6 31.28 830300.0 30.64
2020-07-01 31.39 30.46 30.57 30.91 1054200.0 30.27
2020-06-30 31.23 30.35 30.49 30.66 1373000.0 30.03
2020-06-29 30.65 29.74 30.38 30.63 918100.0 30.0
2020-06-26 31.02 30.15 30.61 30.19 1968700.0 29.29
2020-06-25 30.81 29.34 29.51 30.76 2272600.0 29.85
2020-06-24 30.33 28.79 30.19 29.65 1102000.0 28.77
2020-06-23 31.03 30.09 30.97 30.69 762000.0 29.78
2020-06-22 30.56 29.36 30.01 30.5 1064400.0 29.6
2020-06-19 31.49 30.11 31.49 30.23 3806300.0 29.33
2020-06-18 31.23 30.39 30.73 30.82 1084800.0 29.91
2020-06-17 32.74 31.25 32.46 31.26 854600.0 30.33
2020-06-16 32.93 31.68 32.55 32.32 1084800.0 31.36
2020-06-15 31.36 29.75 29.75 31.14 1217300.0 30.22
2020-06-12 31.33 29.87 31.28 31.07 897400.0 30.15
2020-06-11 30.84 29.33 29.59 30.01 1146500.0 29.12
2020-06-10 33.5 31.8 33.5 31.8 1173500.0 30.86
2020-06-09 34.18 33.28 33.7 33.64 953200.0 32.64
2020-06-08 34.95 33.75 34.02 34.94 1904000.0 33.9
2020-06-05 34.95 33.03 34.15 33.31 1315000.0 32.32
2020-06-04 32.62 31.47 32.62 32.21 874000.0 31.25
2020-06-03 32.92 31.24 31.24 32.54 1016600.0 31.57
2020-06-02 30.92 30.29 30.72 30.72 998200.0 29.81
2020-06-01 30.48 29.29 29.37 30.33 979500.0 29.43
2020-05-29 29.91 29.13 29.55 29.36 1704100.0 28.49
2020-05-28 30.66 29.86 30.64 30.2 2706800.0 29.3
2020-05-27 31.06 30.03 30.92 30.31 1689500.0 29.41
2020-05-26 30.09 28.84 28.84 29.94 909100.0 29.05
2020-05-22 28.44 27.58 28.33 27.72 1226000.0 26.9
2020-05-21 28.51 27.75 27.75 28.24 2208100.0 27.4
2020-05-20 28.11 27.68 28.1 28.06 1221000.0 27.23
2020-05-19 28.11 27.43 28.0 27.57 1217800.0 26.75
2020-05-18 28.22 26.33 26.5 27.99 3568300.0 27.16
2020-05-15 26.22 24.97 26.16 25.34 2249200.0 24.59
2020-05-14 26.91 25.1 25.96 26.41 1544300.0 25.63
2020-05-13 27.98 26.42 27.85 26.58 1437200.0 25.79
2020-05-12 29.88 28.09 29.85 28.12 1767100.0 27.29
2020-05-11 30.22 28.82 29.19 29.84 1795800.0 28.95
2020-05-08 30.32 28.7 28.7 29.52 1421800.0 28.64
2020-05-07 29.16 28.01 28.23 28.56 2133300.0 27.71
2020-05-06 28.32 27.1 28.14 27.75 1755200.0 26.93
2020-05-05 29.22 28.14 28.91 28.21 929100.0 27.37
2020-05-04 29.21 28.39 29.0 28.55 1530200.0 27.7
2020-05-01 30.06 28.97 29.69 29.42 1521600.0 28.55
2020-04-30 30.88 29.66 30.46 30.49 1056400.0 29.59
2020-04-29 31.47 30.56 31.12 31.0 568000.0 30.08
2020-04-28 30.73 29.9 30.6 30.18 1173500.0 29.28
2020-04-27 30.15 29.41 29.77 29.69 1117800.0 28.81
2020-04-24 30.16 29.33 29.91 29.5 2720400.0 28.62
2020-04-23 30.08 29.17 29.61 29.54 1100600.0 28.66
2020-04-22 29.79 28.69 29.34 29.46 2295300.0 28.59
2020-04-21 29.58 28.52 28.62 28.78 2221700.0 27.93
2020-04-20 30.53 29.48 30.2 29.5 1016200.0 28.62
2020-04-17 31.73 30.41 31.23 30.87 1047200.0 29.95
2020-04-16 31.22 29.36 30.85 30.16 1706500.0 29.27
2020-04-15 32.58 30.43 32.0 30.56 1504900.0 29.65
2020-04-14 33.53 32.18 32.77 33.14 636200.0 32.16
2020-04-13 33.35 31.48 32.94 31.88 852000.0 30.93
2020-04-09 33.75 32.28 32.45 33.22 1193400.0 32.23
2020-04-08 32.01 29.6 30.48 31.67 975800.0 30.73
2020-04-07 30.73 29.22 29.92 30.04 2440000.0 29.15
2020-04-06 30.28 28.2 28.97 28.62 1606800.0 27.77
2020-04-03 28.24 27.3 27.48 27.6 3052900.0 26.78
2020-04-02 28.84 26.8 27.41 27.92 1488500.0 27.09
2020-04-01 29.25 27.02 28.97 27.8 1290600.0 26.98
2020-03-31 30.73 28.95 30.13 30.51 1523700.0 29.6
2020-03-30 30.51 28.71 30.11 30.26 1096900.0 29.36
2020-03-27 30.79 28.09 28.64 30.27 1175200.0 29.1
2020-03-26 31.07 28.33 29.04 29.72 1767800.0 28.57
2020-03-25 30.52 26.86 27.1 28.73 1353500.0 27.62
2020-03-24 27.03 25.76 26.23 26.93 1540800.0 25.89
2020-03-23 25.79 23.16 25.79 24.56 1446900.0 23.61
2020-03-20 28.09 25.02 27.37 25.53 1758800.0 24.54
2020-03-19 28.47 25.39 26.55 27.3 1970800.0 26.25
2020-03-18 28.81 24.38 27.67 26.32 1716500.0 25.3
2020-03-17 30.39 27.66 29.03 29.47 2149300.0 28.33
2020-03-16 33.19 28.19 31.68 28.49 2201300.0 27.39
2020-03-13 34.91 31.44 32.83 34.91 1788500.0 33.56
2020-03-12 33.81 30.35 31.22 31.0 1653900.0 29.8
2020-03-11 35.8 33.46 35.76 34.05 1562100.0 32.73
2020-03-10 37.55 34.97 36.41 36.79 2822600.0 35.37
2020-03-09 37.5 35.24 36.82 35.49 1397400.0 34.12
2020-03-06 38.89 37.47 38.66 38.76 901200.0 37.26
2020-03-05 40.52 38.9 40.38 39.66 839400.0 38.13
2020-03-04 41.43 39.87 39.87 41.14 1110400.0 39.55
2020-03-03 40.53 39.06 39.55 39.28 1172000.0 37.76
2020-03-02 39.21 37.65 38.4 39.21 1305900.0 37.69
2020-02-28 38.79 37.03 38.35 38.18 1850800.0 36.7
2020-02-27 41.1 39.17 40.98 39.19 850600.0 37.68
2020-02-26 42.74 41.52 42.67 41.53 987300.0 39.93
2020-02-25 43.84 42.27 43.73 42.57 1171400.0 40.93
2020-02-24 44.24 43.54 43.85 43.72 698200.0 42.03
2020-02-21 44.92 44.44 44.76 44.52 781100.0 42.8
2020-02-20 44.87 44.36 44.43 44.86 751300.0 43.13
2020-02-19 45.3 44.42 45.3 44.42 918000.0 42.7
2020-02-18 45.59 44.62 45.39 45.27 978400.0 43.52