Douglas Emmett (NY: DEI )

32.55 USD +0.89 (+2.83%)
Streaming Delayed Price Updated: 11:45 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.