Douglas Emmett (NY: DEI )

31.85 USD -0.86 (-2.63%)
Official Closing Price Updated: 6:30 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 32.23 32.88 31.41 31.85 1,596,109 -0.86(-2.63%)
May 04, 2021 32.84 33.04 32.51 32.71 1,225,927 -0.04(-0.12%)
May 03, 2021 33.72 33.72 32.74 32.75 2,024,044 -0.79(-2.36%)
Apr 30, 2021 33.68 33.80 33.35 33.54 578,500 -0.20(-0.59%)
Apr 29, 2021 33.42 33.90 33.22 33.74 1,734,790 +0.54(+1.63%)
Apr 28, 2021 33.47 33.47 33.20 33.20 1,119,945 -0.08(-0.24%)
Apr 27, 2021 33.05 33.37 32.34 33.28 1,365,783 +0.41(+1.25%)
Apr 26, 2021 33.13 33.56 32.68 32.87 3,219,466 -0.16(-0.48%)
Apr 23, 2021 33.22 33.35 32.83 33.03 976,000 -0.02(-0.06%)
Apr 22, 2021 33.25 33.53 32.97 33.05 1,666,097 -0.22(-0.66%)
Apr 21, 2021 32.88 33.49 32.72 33.27 1,086,770 +0.47(+1.43%)
Apr 20, 2021 32.43 32.89 32.43 32.80 966,986 +0.17(+0.52%)
Apr 19, 2021 32.61 32.79 32.28 32.63 988,429 +0.10(+0.31%)
Apr 16, 2021 32.31 32.75 31.94 32.53 688,700 +0.40(+1.24%)
Apr 15, 2021 32.37 32.47 31.85 32.13 876,629 -0.10(-0.31%)
Apr 14, 2021 32.39 32.67 32.20 32.23 837,397 -0.12(-0.37%)
Apr 13, 2021 32.62 32.82 32.26 32.35 930,910 -0.35(-1.07%)
Apr 12, 2021 32.87 32.87 32.24 32.70 908,469 +0.09(+0.28%)
Apr 09, 2021 32.51 32.78 32.38 32.61 1,218,000 +0.10(+0.31%)
Apr 08, 2021 32.41 32.78 32.15 32.51 920,181 -0.02(-0.06%)
Apr 07, 2021 32.71 32.83 32.11 32.53 820,179 -0.07(-0.21%)
Apr 06, 2021 31.88 32.65 31.88 32.60 1,869,301 +0.62(+1.94%)
Apr 05, 2021 32.54 32.54 31.58 31.98 1,408,140 -0.30(-0.93%)
Apr 01, 2021 31.64 32.30 31.43 32.28 964,400 +0.88(+2.80%)
Mar 31, 2021 32.23 32.23 31.40 31.40 1,460,971 -0.95(-2.94%)
Mar 30, 2021 32.29 32.58 32.10 32.35 769,889 -0.25(-0.77%)
Mar 29, 2021 32.82 33.27 32.28 32.60 1,043,182 -0.38(-1.15%)
Mar 26, 2021 32.37 33.00 32.31 32.98 740,100 +0.78(+2.42%)
Mar 25, 2021 31.80 32.38 31.21 32.20 923,688 +0.19(+0.59%)
Mar 24, 2021 31.75 32.68 31.75 32.01 1,057,401 +0.34(+1.07%)
Mar 23, 2021 32.09 32.47 31.51 31.67 1,416,067 -0.66(-2.04%)
Mar 22, 2021 33.11 33.11 32.16 32.33 1,021,864 -0.94(-2.83%)
Mar 19, 2021 34.20 34.26 33.25 33.27 2,744,400 -0.87(-2.55%)
Mar 18, 2021 33.72 34.52 33.67 34.14 1,907,116 +0.52(+1.55%)
Mar 17, 2021 33.12 33.65 33.04 33.62 1,359,172 +0.40(+1.20%)
Mar 16, 2021 33.50 33.50 32.78 33.22 1,340,950 -0.33(-0.98%)
Mar 15, 2021 33.45 34.14 32.95 33.55 1,530,727 +0.14(+0.42%)
Mar 12, 2021 33.02 33.79 32.98 33.41 1,552,300 +0.57(+1.74%)
Mar 11, 2021 32.97 33.13 32.50 32.84 2,013,310 -0.16(-0.48%)
Mar 10, 2021 32.65 33.17 32.38 33.00 1,991,427 +0.25(+0.76%)
Mar 09, 2021 33.52 33.78 32.68 32.75 1,455,862 -0.84(-2.50%)
Mar 08, 2021 33.21 33.98 32.86 33.59 2,130,130 +0.59(+1.79%)
Mar 05, 2021 33.09 33.33 32.14 33.00 2,842,800 +0.31(+0.95%)
Mar 04, 2021 33.46 33.91 32.23 32.69 1,890,145 -0.70(-2.10%)
Mar 03, 2021 32.82 33.78 32.71 33.39 2,435,861 +0.65(+1.99%)
Mar 02, 2021 33.18 33.18 32.67 32.74 1,667,581 -0.59(-1.77%)
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.