Douglas Emmett (NY: DEI )

33.33 USD +0.58 (+1.77%)
Official Closing Price Updated: 4:39 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.58 34.19 32.63 32.75 3,382,200 -0.89(-2.65%)
Feb 25, 2021 33.50 34.15 33.11 33.64 3,953,292 +0.16(+0.48%)
Feb 24, 2021 31.95 33.67 31.73 33.48 4,091,618 +1.62(+5.08%)
Feb 23, 2021 29.86 31.92 29.86 31.86 2,572,835 +2.00(+6.70%)
Feb 22, 2021 28.23 29.92 28.04 29.86 1,864,062 +1.67(+5.92%)
Feb 19, 2021 28.20 28.56 27.92 28.19 1,511,600 +0.06(+0.21%)
Feb 18, 2021 28.88 29.08 28.13 28.13 949,216 -0.92(-3.17%)
Feb 17, 2021 29.26 29.42 28.99 29.05 996,359 -0.28(-0.95%)
Feb 16, 2021 29.90 29.96 28.90 29.33 1,522,672 -0.40(-1.35%)
Feb 12, 2021 29.57 29.86 29.43 29.73 655,700 +0.01(+0.03%)
Feb 11, 2021 29.55 29.88 29.22 29.72 1,249,161 +0.12(+0.41%)
Feb 10, 2021 30.00 30.00 29.01 29.60 1,634,874 -0.11(-0.37%)
Feb 09, 2021 29.80 29.88 29.35 29.71 1,173,793 +0.11(+0.37%)
Feb 08, 2021 29.35 29.70 28.99 29.60 982,859 +0.23(+0.78%)
Feb 05, 2021 28.87 29.37 28.65 29.37 1,558,300 +0.74(+2.58%)
Feb 04, 2021 28.54 28.95 28.32 28.63 1,590,844 +0.24(+0.85%)
Feb 03, 2021 27.64 28.60 27.37 28.39 1,705,391 +0.53(+1.90%)
Feb 02, 2021 28.15 28.15 27.50 27.86 917,844 -0.12(-0.43%)
Feb 01, 2021 27.88 28.06 27.15 27.98 1,938,553 +0.27(+0.97%)
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%)
Jan 04, 2021 29.41 29.53 28.08 28.10 1,697,077 -1.08(-3.70%)
Dec 31, 2020 29.18 29.18 29.18 611,262 +0.31(+1.07%)
Dec 30, 2020 28.73 29.21 28.59 28.87 611,262 -0.01(-0.03%)
Dec 29, 2020 29.66 29.77 28.85 28.88 519,048 -0.73(-2.47%)
Dec 28, 2020 29.50 29.77 29.31 29.61 636,515 +0.10(+0.34%)
Dec 24, 2020 29.31 29.59 28.97 29.51 259,000 +0.23(+0.79%)
Dec 23, 2020 29.69 29.99 29.24 29.28 633,424 -0.06(-0.20%)
Dec 22, 2020 29.40 29.64 29.16 29.34 521,829 -0.04(-0.14%)
Dec 21, 2020 29.09 29.41 28.71 29.38 952,205 -0.22(-0.74%)
Dec 18, 2020 30.84 31.04 29.25 29.60 2,647,200 -1.34(-4.33%)
Dec 17, 2020 31.05 31.25 30.69 30.94 1,271,029 -0.04(-0.13%)
Dec 16, 2020 31.83 31.88 30.93 30.98 1,179,736 -0.61(-1.93%)
Dec 15, 2020 30.94 31.61 30.60 31.59 1,384,719 +0.80(+2.60%)
Dec 14, 2020 31.52 31.75 30.47 30.79 1,669,908 -0.35(-1.12%)
Dec 11, 2020 31.30 32.23 31.07 31.14 770,000 -0.37(-1.17%)
Dec 10, 2020 31.50 31.97 31.20 31.51 1,256,015 -0.32(-1.01%)
Dec 09, 2020 31.34 31.89 30.87 31.83 2,102,458 +0.48(+1.53%)
Dec 08, 2020 31.76 32.13 31.30 31.35 2,591,893 -0.56(-1.75%)
Dec 07, 2020 32.51 32.62 31.73 31.91 1,003,052 -0.55(-1.69%)
Dec 04, 2020 31.70 32.59 31.66 32.46 1,485,900 +1.07(+3.41%)
Dec 03, 2020 31.37 31.78 31.32 31.39 898,427 +0.07(+0.22%)
Dec 02, 2020 31.35 31.73 31.14 31.32 800,013 -0.16(-0.51%)
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.