Douglas Emmett (NY: DEI )

33.45 USD +0.70 (+2.14%)
Streaming Delayed Price Updated: 1:57 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%)
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.