Douglas Emmett (NY: DEI )

33.00 USD +0.31 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.74 28.58 27.42 27.71 986,400 -0.21(-0.75%)
Jan 28, 2021 27.78 28.37 27.65 27.92 860,585 +0.26(+0.94%)
Jan 27, 2021 28.44 28.77 27.54 27.66 1,550,279 -1.05(-3.66%)
Jan 26, 2021 28.91 29.19 28.57 28.71 634,385 -0.07(-0.24%)
Jan 25, 2021 28.50 28.87 28.15 28.78 689,519 +0.32(+1.12%)
Jan 22, 2021 28.71 28.71 28.33 28.46 651,500 -0.46(-1.59%)
Jan 21, 2021 29.03 29.09 28.44 28.92 887,563 -0.33(-1.13%)
Jan 20, 2021 28.96 29.34 28.85 29.25 1,439,251 +0.19(+0.65%)
Jan 19, 2021 29.24 29.43 28.90 29.06 1,026,733 +0.01(+0.03%)
Jan 15, 2021 28.76 29.15 28.56 29.05 657,700 +0.21(+0.73%)
Jan 14, 2021 28.01 28.87 27.75 28.84 4,715,193 +1.07(+3.85%)
Jan 13, 2021 27.15 27.98 27.04 27.77 1,471,634 +0.87(+3.23%)
Jan 12, 2021 26.59 27.00 26.45 26.90 2,391,060 +0.18(+0.67%)
Jan 11, 2021 27.09 27.15 26.63 26.72 1,445,271 -0.58(-2.12%)
Jan 08, 2021 27.50 27.59 27.11 27.30 1,198,900 -0.07(-0.26%)
Jan 07, 2021 27.45 27.74 27.12 27.37 1,688,886 -0.52(-1.86%)
Jan 06, 2021 27.91 28.31 27.52 27.89 2,122,886 +0.18(+0.65%)
Jan 05, 2021 28.14 28.64 27.61 27.71 1,833,864 -0.39(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.