Douglas Emmett (NY: DEI )

36.26 USD -0.36 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

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.