Douglas Emmett (NY: DEI )

33.69 USD -0.12 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.49 32.49 31.57 31.61 817,141 -0.77(-2.38%)
Sep 29, 2021 32.63 32.87 32.27 32.38 807,527 -0.40(-1.22%)
Sep 28, 2021 32.89 33.03 32.58 32.78 821,707 -0.03(-0.09%)
Sep 27, 2021 32.55 33.27 32.55 32.81 1,241,860 +0.37(+1.14%)
Sep 24, 2021 32.72 33.03 32.42 32.44 1,276,870 -0.36(-1.10%)
Sep 23, 2021 32.48 33.19 32.48 32.80 1,620,146 +0.37(+1.14%)
Sep 22, 2021 32.29 32.92 32.19 32.43 1,240,288 +0.40(+1.25%)
Sep 21, 2021 32.22 32.52 32.03 32.03 584,513 +0.04(+0.13%)
Sep 20, 2021 31.74 32.24 31.46 31.99 1,268,725 -0.22(-0.68%)
Sep 17, 2021 32.75 32.77 32.20 32.21 3,224,807 -0.43(-1.32%)
Sep 16, 2021 32.73 33.00 32.58 32.64 1,106,576 -0.08(-0.24%)
Sep 15, 2021 32.90 33.00 32.60 32.72 1,069,781 -0.18(-0.55%)
Sep 14, 2021 33.43 33.55 32.65 32.90 768,858 -0.33(-0.99%)
Sep 13, 2021 32.75 33.49 32.75 33.23 1,005,842 +0.76(+2.34%)
Sep 10, 2021 33.04 33.04 32.36 32.47 1,824,955 -0.51(-1.55%)
Sep 09, 2021 33.43 33.69 32.95 32.98 1,329,036 -0.63(-1.87%)
Sep 08, 2021 33.38 33.97 33.23 33.61 803,835 +0.04(+0.12%)
Sep 07, 2021 33.43 33.88 33.12 33.57 1,136,135 +0.14(+0.42%)
Sep 03, 2021 33.39 33.49 32.94 33.43 776,018 -0.03(-0.09%)
Sep 02, 2021 33.37 33.75 33.01 33.46 719,240 +0.00(+0.00%)
Sep 01, 2021 33.19 33.67 33.03 33.46 844,624 +0.45(+1.36%)
Aug 31, 2021 32.61 33.19 32.45 33.01 959,312 +0.32(+0.98%)
Aug 30, 2021 32.82 32.93 32.25 32.69 851,162 -0.21(-0.64%)
Aug 27, 2021 32.26 33.09 32.21 32.90 995,162 +0.84(+2.62%)
Aug 26, 2021 32.29 32.32 31.92 32.06 535,115 -0.15(-0.47%)
Aug 25, 2021 31.85 32.41 31.45 32.21 524,603 +0.31(+0.97%)
Aug 24, 2021 32.07 32.07 31.64 31.90 492,321 +0.00(+0.00%)
Aug 23, 2021 31.91 32.23 31.78 31.90 746,903 +0.06(+0.19%)
Aug 20, 2021 31.99 32.05 31.35 31.84 581,103 -0.12(-0.38%)
Aug 19, 2021 31.78 32.28 31.55 31.96 886,271 +0.12(+0.38%)
Aug 18, 2021 32.00 32.10 31.66 31.84 991,809 -0.30(-0.93%)
Aug 17, 2021 31.91 32.20 31.54 32.14 854,254 +0.14(+0.44%)
Aug 16, 2021 32.11 32.47 31.91 32.00 542,668 -0.10(-0.31%)
Aug 13, 2021 31.85 32.19 31.79 32.10 572,144 +0.26(+0.82%)
Aug 12, 2021 32.34 32.34 31.64 31.84 528,782 -0.31(-0.96%)
Aug 11, 2021 32.09 32.26 31.75 32.15 518,322 +0.30(+0.94%)
Aug 10, 2021 32.21 32.32 31.83 31.85 773,265 -0.66(-2.03%)
Aug 09, 2021 32.63 32.95 32.33 32.51 529,197 -0.25(-0.76%)
Aug 06, 2021 32.72 33.25 32.63 32.76 866,775 -0.05(-0.15%)
Aug 05, 2021 31.87 32.84 31.87 32.81 1,048,566 +1.15(+3.63%)
Aug 04, 2021 31.94 32.17 31.38 31.66 1,144,452 -0.70(-2.16%)
Aug 03, 2021 32.83 32.86 31.83 32.36 714,602 -0.51(-1.55%)
Aug 02, 2021 33.54 34.10 32.83 32.87 402,519 -0.53(-1.59%)
Jul 30, 2021 33.67 34.33 33.34 33.40 845,240 -0.30(-0.89%)
Jul 29, 2021 33.87 34.05 33.55 33.70 418,537 +0.08(+0.24%)
Jul 28, 2021 33.72 33.93 33.29 33.62 454,353 -0.02(-0.06%)
Jul 27, 2021 33.63 33.72 33.25 33.64 445,815 -0.01(-0.03%)
Jul 26, 2021 33.46 33.85 33.31 33.65 470,728 +0.14(+0.42%)
Jul 23, 2021 33.69 33.83 33.18 33.51 660,322 +0.03(+0.09%)
Jul 22, 2021 34.64 34.64 33.43 33.48 736,075 -1.35(-3.88%)
Jul 21, 2021 34.76 35.14 34.47 34.83 732,934 +0.53(+1.55%)
Jul 20, 2021 33.15 34.55 32.98 34.30 714,114 +1.35(+4.10%)
Jul 19, 2021 33.30 33.72 32.64 32.95 657,094 -1.09(-3.20%)
Jul 16, 2021 34.45 34.47 34.01 34.04 415,656 -0.23(-0.67%)
Jul 15, 2021 34.19 34.45 34.01 34.27 369,236 +0.01(+0.03%)
Jul 14, 2021 33.92 34.47 33.84 34.26 512,086 +0.31(+0.91%)
Jul 13, 2021 34.57 34.63 33.89 33.95 430,637 -0.76(-2.19%)
Jul 12, 2021 34.18 34.83 33.97 34.71 763,583 +0.53(+1.55%)
Jul 09, 2021 33.53 34.23 33.38 34.18 495,916 +0.96(+2.89%)
Jul 08, 2021 33.25 33.59 32.79 33.22 453,910 -0.17(-0.51%)
Jul 07, 2021 33.45 33.68 33.25 33.39 553,680 -0.24(-0.71%)
Jul 06, 2021 33.56 33.76 33.06 33.63 815,052 -0.06(-0.18%)
Jul 02, 2021 33.75 34.03 33.41 33.69 668,628 -0.05(-0.15%)
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.