Douglas Emmett (NY: DEI )

32.88 USD +0.44 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.10 42.35 41.34 41.50 802,600 -0.66(-1.57%)
Jan 30, 2020 41.47 42.23 41.39 42.16 2,534,757 +0.51(+1.22%)
Jan 29, 2020 41.26 41.77 41.14 41.65 1,681,258 +0.36(+0.87%)
Jan 28, 2020 41.68 41.92 41.22 41.29 1,592,508 -0.47(-1.13%)
Jan 27, 2020 42.04 42.27 41.69 41.76 2,061,724 -0.62(-1.46%)
Jan 24, 2020 42.78 42.81 42.02 42.38 955,200 -0.37(-0.87%)
Jan 23, 2020 42.00 42.79 41.83 42.75 912,396 +0.71(+1.69%)
Jan 22, 2020 42.61 42.73 41.83 42.04 886,893 -0.42(-0.99%)
Jan 21, 2020 42.27 42.63 42.15 42.46 1,001,209 +0.18(+0.43%)
Jan 17, 2020 42.44 42.51 42.01 42.28 2,360,700 -0.10(-0.24%)
Jan 16, 2020 41.97 42.46 41.89 42.38 1,059,017 +0.55(+1.31%)
Jan 15, 2020 41.88 42.36 41.67 41.83 1,358,464 -0.17(-0.40%)
Jan 14, 2020 42.10 42.28 41.51 42.00 2,726,893 -0.16(-0.38%)
Jan 13, 2020 41.82 42.17 41.67 42.16 2,041,018 +0.41(+0.98%)
Jan 10, 2020 41.95 41.98 41.69 41.75 1,204,300 -0.08(-0.19%)
Jan 09, 2020 42.23 42.37 41.76 41.83 1,482,209 -0.42(-0.99%)
Jan 08, 2020 42.81 42.95 42.21 42.25 1,181,669 -0.57(-1.33%)
Jan 07, 2020 43.98 43.98 42.53 42.82 1,123,801 -1.33(-3.01%)
Jan 06, 2020 43.73 44.27 43.55 44.15 483,753 +0.24(+0.55%)
Jan 03, 2020 43.23 44.04 43.04 43.91 749,100 +0.41(+0.94%)
Jan 02, 2020 44.09 44.23 43.16 43.50 628,893 -0.40(-0.91%)
Dec 31, 2019 43.68 43.97 43.62 43.90 755,100 +0.27(+0.62%)
Dec 30, 2019 43.48 43.67 43.28 43.63 469,410 -0.17(-0.39%)
Dec 27, 2019 43.82 43.82 43.54 43.80 400,100 +0.21(+0.48%)
Dec 26, 2019 43.20 43.62 43.06 43.59 473,917 +0.43(+1.00%)
Dec 24, 2019 43.26 43.34 43.04 43.16 172,300 +0.01(+0.02%)
Dec 23, 2019 43.45 43.46 43.09 43.15 478,796 -0.17(-0.39%)
Dec 20, 2019 43.48 43.72 43.27 43.32 1,847,900 +0.01(+0.02%)
Dec 19, 2019 42.50 43.31 42.50 43.31 1,127,702 +0.81(+1.91%)
Dec 18, 2019 42.35 42.93 42.16 42.50 1,023,649 +0.17(+0.40%)
Dec 17, 2019 42.82 42.90 42.24 42.33 1,960,377 -0.39(-0.91%)
Dec 16, 2019 42.60 42.73 42.20 42.72 1,778,246 +0.33(+0.78%)
Dec 13, 2019 43.06 43.32 42.26 42.39 2,127,700 -0.76(-1.76%)
Dec 12, 2019 43.86 44.07 43.02 43.15 719,689 -0.78(-1.78%)
Dec 11, 2019 44.71 44.72 43.85 43.93 664,414 -0.72(-1.61%)
Dec 10, 2019 44.78 45.08 44.61 44.65 752,560 -0.15(-0.33%)
Dec 09, 2019 44.65 44.95 44.37 44.80 810,683 +0.18(+0.40%)
Dec 06, 2019 44.41 44.78 44.22 44.62 1,033,800 +0.48(+1.09%)
Dec 05, 2019 43.93 44.24 43.77 44.14 371,471 +0.13(+0.30%)
Dec 04, 2019 43.85 44.46 43.82 44.01 606,517 +0.10(+0.23%)
Dec 03, 2019 43.33 43.96 43.26 43.91 740,586 +0.63(+1.46%)
Dec 02, 2019 44.00 44.11 43.28 43.28 678,893 -0.79(-1.79%)
Nov 29, 2019 44.24 44.46 43.99 44.07 300,400 -0.17(-0.38%)
Nov 27, 2019 43.90 44.29 43.68 44.24 450,500 +0.34(+0.77%)
Nov 26, 2019 43.74 44.02 43.57 43.90 1,135,204 +0.18(+0.41%)
Nov 25, 2019 43.81 44.24 43.64 43.72 526,415 +0.08(+0.18%)
Nov 22, 2019 43.26 43.79 42.80 43.64 672,900 +0.44(+1.02%)
Nov 21, 2019 44.13 44.13 43.15 43.20 502,928 -1.00(-2.26%)
Nov 20, 2019 44.43 44.47 43.99 44.20 649,182 -0.28(-0.63%)
Nov 19, 2019 44.34 44.56 44.28 44.48 576,695 +0.19(+0.43%)
Nov 18, 2019 43.93 44.30 43.92 44.29 556,206 +0.41(+0.93%)
Nov 15, 2019 43.94 44.10 43.75 43.88 779,800 +0.05(+0.11%)
Nov 14, 2019 43.29 43.86 43.22 43.83 643,919 +0.70(+1.62%)
Nov 13, 2019 42.68 43.30 42.64 43.13 594,613 +0.42(+0.98%)
Nov 12, 2019 43.19 43.47 42.64 42.71 678,803 -0.49(-1.13%)
Nov 11, 2019 43.21 43.48 43.14 43.20 1,079,405 -0.04(-0.09%)
Nov 08, 2019 43.15 43.41 43.11 43.24 489,800 +0.04(+0.09%)
Nov 07, 2019 43.12 43.45 42.94 43.20 1,022,739 -0.02(-0.05%)
Nov 06, 2019 43.56 43.64 42.82 43.22 781,155 -0.09(-0.21%)
Nov 05, 2019 43.56 43.75 42.93 43.31 1,076,867 -0.43(-0.98%)
Nov 04, 2019 43.55 43.76 43.32 43.74 631,032 +0.21(+0.48%)
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.