Douglas Emmett (NY: DEI )

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%)
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%)
Dec 01, 2020	31.40	31.72	31.11	31.48	769,257	+0.51(+1.65%)
Nov 30, 2020	31.74	32.12	30.92	30.97	1,569,573	-0.96(-3.01%)
Nov 27, 2020	32.37	32.44	31.62	31.93	579,100	-0.44(-1.36%)
Nov 25, 2020	32.63	32.87	31.98	32.37	1,076,200	-0.93(-2.79%)
Nov 24, 2020	33.41	33.89	33.23	33.30	1,781,213	+0.54(+1.65%)
Nov 23, 2020	32.68	33.16	32.32	32.76	1,635,530	+0.45(+1.39%)
Nov 20, 2020	31.81	32.37	31.51	32.31	1,213,400	+0.43(+1.35%)
Nov 19, 2020	31.27	32.01	31.01	31.88	1,290,897	+0.46(+1.46%)
Nov 18, 2020	32.67	32.87	31.41	31.42	1,030,132	-1.24(-3.80%)
Nov 17, 2020	31.52	32.80	31.43	32.66	957,072	+0.58(+1.81%)
Nov 16, 2020	32.12	32.16	30.96	32.08	2,004,753	+1.59(+5.21%)
Nov 13, 2020	29.45	30.50	29.24	30.49	1,381,900	+1.16(+3.95%)
Nov 12, 2020	29.69	30.03	29.09	29.33	1,912,168	-0.74(-2.46%)
Nov 11, 2020	29.93	30.42	29.25	30.07	1,870,865	+0.26(+0.87%)
Nov 10, 2020	28.45	30.18	28.42	29.81	4,344,765	+1.52(+5.37%)
Nov 09, 2020	27.84	31.19	27.69	28.29	4,114,636	+2.93(+11.55%)
Nov 06, 2020	26.25	26.55	24.92	25.36	1,711,000	-0.78(-2.98%)
Nov 05, 2020	25.88	26.32	25.80	26.14	1,789,019	+0.28(+1.08%)
Nov 04, 2020	25.42	26.65	25.42	25.86	3,579,772	+0.39(+1.53%)
Nov 03, 2020	24.79	25.73	24.21	25.47	1,642,415	+0.96(+3.92%)

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.