Douglas Emmett (NY: DEI )

33.66 USD +0.09 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.60 25.84 24.82 25.10 1,723,723 +0.18(+0.72%)
Sep 29, 2020 25.09 25.35 24.41 24.92 1,697,014 -0.55(-2.16%)
Sep 28, 2020 25.09 25.70 24.88 25.47 1,360,594 +0.88(+3.58%)
Sep 25, 2020 23.83 24.81 23.73 24.59 2,599,100 +0.56(+2.33%)
Sep 24, 2020 24.03 24.33 23.82 24.03 1,334,616 -0.07(-0.29%)
Sep 23, 2020 25.12 25.29 24.02 24.10 1,927,337 -1.22(-4.82%)
Sep 22, 2020 25.11 25.80 25.11 25.32 1,783,974 +0.14(+0.56%)
Sep 21, 2020 25.27 25.48 24.48 25.18 1,990,535 -0.56(-2.18%)
Sep 18, 2020 26.70 26.89 25.59 25.74 3,143,500 -1.00(-3.74%)
Sep 17, 2020 27.21 27.36 26.22 26.74 2,271,700 -0.78(-2.83%)
Sep 16, 2020 27.17 27.63 26.91 27.52 4,723,118 +0.48(+1.78%)
Sep 15, 2020 26.96 27.51 26.95 27.04 1,769,704 +0.08(+0.30%)
Sep 14, 2020 26.96 27.48 26.85 26.96 1,786,812 +0.22(+0.82%)
Sep 11, 2020 27.07 27.19 26.60 26.74 1,682,700 -0.26(-0.96%)
Sep 10, 2020 27.01 27.22 26.75 27.00 1,383,721 -0.10(-0.37%)
Sep 09, 2020 27.41 27.70 26.89 27.10 938,420 -0.13(-0.48%)
Sep 08, 2020 27.58 27.62 26.93 27.23 1,027,618 -0.59(-2.12%)
Sep 04, 2020 28.14 28.37 27.40 27.82 601,000 -0.16(-0.57%)
Sep 03, 2020 27.57 28.79 27.57 27.98 822,314 +0.51(+1.86%)
Sep 02, 2020 27.35 27.59 27.13 27.47 1,368,482 +0.00(+0.00%)
Sep 01, 2020 27.71 27.91 27.36 27.47 693,303 -0.45(-1.61%)
Aug 31, 2020 28.10 28.12 27.68 27.92 983,020 -0.26(-0.92%)
Aug 28, 2020 28.45 28.49 27.86 28.18 795,100 -0.18(-0.63%)
Aug 27, 2020 27.83 28.55 27.82 28.36 950,007 +0.61(+2.20%)
Aug 26, 2020 28.24 28.27 27.62 27.75 672,933 -0.52(-1.84%)
Aug 25, 2020 28.38 28.51 27.93 28.27 820,236 -0.07(-0.25%)
Aug 24, 2020 27.65 28.35 27.24 28.34 737,963 +0.64(+2.31%)
Aug 21, 2020 27.91 28.18 27.55 27.70 2,909,500 -0.28(-1.00%)
Aug 20, 2020 27.75 28.18 27.67 27.98 690,345 +0.04(+0.14%)
Aug 19, 2020 28.23 28.26 27.78 27.94 1,243,610 -0.36(-1.27%)
Aug 18, 2020 28.51 28.71 28.08 28.30 1,070,146 -0.22(-0.77%)
Aug 17, 2020 28.87 29.02 28.48 28.52 632,636 -0.34(-1.18%)
Aug 14, 2020 28.84 29.32 28.71 28.86 694,100 -0.09(-0.31%)
Aug 13, 2020 29.25 29.57 28.90 28.95 901,647 -0.52(-1.76%)
Aug 12, 2020 29.86 29.97 28.71 29.47 1,009,657 -0.38(-1.27%)
Aug 11, 2020 30.21 30.78 29.76 29.85 1,028,865 +0.04(+0.13%)
Aug 10, 2020 28.88 30.14 28.88 29.81 1,091,800 +0.87(+3.01%)
Aug 07, 2020 28.80 29.05 28.12 28.94 2,009,300 -0.24(-0.82%)
Aug 06, 2020 28.55 29.39 28.55 29.18 1,402,076 +0.48(+1.67%)
Aug 05, 2020 29.36 29.51 28.57 28.70 1,307,020 -0.50(-1.71%)
Aug 04, 2020 28.63 29.45 28.63 29.20 1,237,241 +0.41(+1.42%)
Aug 03, 2020 29.14 29.38 28.48 28.79 1,090,832 -0.35(-1.20%)
Jul 31, 2020 28.96 29.16 28.37 29.14 1,372,600 +0.16(+0.55%)
Jul 30, 2020 28.72 29.04 28.51 28.98 1,232,942 -0.41(-1.40%)
Jul 29, 2020 29.67 29.89 28.88 29.39 1,008,142 -0.05(-0.17%)
Jul 28, 2020 28.66 29.68 28.56 29.44 939,129 +0.68(+2.36%)
Jul 27, 2020 28.47 28.76 27.84 28.76 1,225,272 +0.09(+0.31%)
Jul 24, 2020 29.13 29.21 28.62 28.67 832,100 -0.45(-1.55%)
Jul 23, 2020 29.02 29.47 28.84 29.12 696,489 -0.14(-0.48%)
Jul 22, 2020 28.70 29.38 28.70 29.26 1,038,711 +0.30(+1.04%)
Jul 21, 2020 28.96 29.44 28.69 28.96 841,693 +0.17(+0.59%)
Jul 20, 2020 29.65 29.92 28.61 28.79 1,285,413 -0.94(-3.16%)
Jul 17, 2020 29.71 29.92 29.48 29.73 584,500 +0.13(+0.44%)
Jul 16, 2020 30.01 30.06 29.41 29.60 947,646 -0.61(-2.02%)
Jul 15, 2020 30.32 30.65 29.86 30.21 943,185 +0.35(+1.17%)
Jul 14, 2020 30.02 30.51 29.67 29.86 1,022,476 -0.14(-0.47%)
Jul 13, 2020 30.13 30.57 29.46 30.00 736,803 +0.04(+0.13%)
Jul 10, 2020 29.56 30.31 29.56 29.96 878,300 +0.38(+1.28%)
Jul 09, 2020 29.27 29.74 28.78 29.58 1,749,336 +0.10(+0.34%)
Jul 08, 2020 29.77 30.16 29.30 29.48 612,179 -0.37(-1.24%)
Jul 07, 2020 30.74 30.74 29.83 29.85 587,085 -1.36(-4.36%)
Jul 06, 2020 32.01 32.42 31.16 31.21 831,830 -0.07(-0.22%)
Jul 02, 2020 31.60 31.86 30.80 31.28 830,300 +0.37(+1.20%)
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.