Douglas Emmett (NY: DEI )

28.92 USD -0.33 (-1.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.55 29.91 29.12 29.36 1,704,100 -0.84(-2.78%)
May 28, 2020 30.64 30.66 29.86 30.20 2,706,752 -0.11(-0.36%)
May 27, 2020 30.92 31.06 30.03 30.31 1,689,544 +0.37(+1.24%)
May 26, 2020 28.84 30.09 28.84 29.94 909,147 +2.22(+8.01%)
May 22, 2020 28.33 28.44 27.58 27.72 1,225,900 -0.52(-1.84%)
May 21, 2020 27.75 28.51 27.75 28.24 2,208,142 +0.18(+0.64%)
May 20, 2020 28.10 28.11 27.67 28.06 1,221,003 +0.49(+1.78%)
May 19, 2020 28.00 28.11 27.43 27.57 1,217,801 -0.42(-1.50%)
May 18, 2020 26.50 28.22 26.33 27.99 3,568,328 +2.65(+10.46%)
May 15, 2020 26.16 26.22 24.97 25.34 2,249,200 -1.07(-4.05%)
May 14, 2020 25.96 26.91 25.10 26.41 1,544,295 -0.17(-0.64%)
May 13, 2020 27.85 27.98 26.42 26.58 1,437,180 -1.54(-5.48%)
May 12, 2020 29.85 29.88 28.09 28.12 1,767,077 -1.72(-5.76%)
May 11, 2020 29.19 30.22 28.82 29.84 1,795,827 +0.32(+1.08%)
May 08, 2020 28.70 30.32 28.70 29.52 1,421,700 +0.96(+3.36%)
May 07, 2020 28.23 29.16 28.01 28.56 2,133,254 +0.81(+2.92%)
May 06, 2020 28.14 28.32 27.10 27.75 1,755,225 -0.46(-1.63%)
May 05, 2020 28.91 29.22 28.14 28.21 929,100 -0.34(-1.19%)
May 04, 2020 29.00 29.21 28.39 28.55 1,530,160 -0.87(-2.96%)
May 01, 2020 29.69 30.06 28.97 29.42 1,521,500 -1.07(-3.51%)
Apr 30, 2020 30.46 30.88 29.66 30.49 1,056,402 -0.51(-1.65%)
Apr 29, 2020 31.12 31.47 30.56 31.00 568,006 +0.82(+2.72%)
Apr 28, 2020 30.60 30.73 29.90 30.18 1,173,464 +0.49(+1.65%)
Apr 27, 2020 29.77 30.15 29.41 29.69 1,117,786 +0.19(+0.64%)
Apr 24, 2020 29.91 30.16 29.33 29.50 2,720,300 -0.04(-0.14%)
Apr 23, 2020 29.61 30.08 29.17 29.54 1,100,589 +0.08(+0.27%)
Apr 22, 2020 29.34 29.79 28.69 29.46 2,295,270 +0.68(+2.36%)
Apr 21, 2020 28.62 29.58 28.52 28.78 2,221,738 -0.72(-2.44%)
Apr 20, 2020 30.20 30.53 29.48 29.50 1,016,196 -1.37(-4.44%)
Apr 17, 2020 31.23 31.73 30.41 30.87 1,047,100 +0.71(+2.35%)
Apr 16, 2020 30.85 31.22 29.36 30.16 1,706,476 -0.40(-1.31%)
Apr 15, 2020 32.00 32.58 30.43 30.56 1,504,855 -2.58(-7.79%)
Apr 14, 2020 32.77 33.53 32.18 33.14 636,194 +1.26(+3.95%)
Apr 13, 2020 32.94 33.35 31.48 31.88 852,005 -1.34(-4.03%)
Apr 09, 2020 32.45 33.75 32.28 33.22 1,193,400 +1.55(+4.89%)
Apr 08, 2020 30.48 32.01 29.60 31.67 975,843 +1.63(+5.43%)
Apr 07, 2020 29.92 30.73 29.22 30.04 2,440,022 +1.42(+4.96%)
Apr 06, 2020 28.97 30.27 28.20 28.62 1,606,777 +1.02(+3.70%)
Apr 03, 2020 27.48 28.24 27.30 27.60 3,052,800 -0.32(-1.15%)
Apr 02, 2020 27.41 28.84 26.80 27.92 1,488,451 +0.12(+0.43%)
Apr 01, 2020 28.97 29.25 27.02 27.80 1,290,561 -2.71(-8.88%)
Mar 31, 2020 30.13 30.73 28.95 30.51 1,523,705 +0.25(+0.83%)
Mar 30, 2020 30.11 30.51 28.71 30.26 1,096,890 -0.01(-0.03%)
Mar 27, 2020 28.64 30.79 28.09 30.27 1,175,200 +0.55(+1.85%)
Mar 26, 2020 29.04 31.07 28.33 29.72 1,767,795 +0.99(+3.45%)
Mar 25, 2020 27.10 30.52 26.86 28.73 1,353,497 +1.80(+6.68%)
Mar 24, 2020 26.23 27.03 25.75 26.93 1,540,776 +2.37(+9.65%)
Mar 23, 2020 25.79 25.79 23.16 24.56 1,446,860 -0.97(-3.80%)
Mar 20, 2020 27.37 28.09 25.02 25.53 1,758,800 -1.77(-6.48%)
Mar 19, 2020 26.55 28.47 25.39 27.30 1,970,824 +0.98(+3.72%)
Mar 18, 2020 27.67 28.81 24.38 26.32 1,716,526 -3.15(-10.69%)
Mar 17, 2020 29.03 30.39 27.66 29.47 2,149,311 +0.98(+3.44%)
Mar 16, 2020 31.68 33.19 28.18 28.49 2,201,332 -6.42(-18.39%)
Mar 13, 2020 32.84 34.91 31.44 34.91 1,788,400 +3.91(+12.61%)
Mar 12, 2020 31.22 33.81 30.35 31.00 1,653,919 -3.05(-8.96%)
Mar 11, 2020 35.76 35.80 33.46 34.05 1,562,060 -2.74(-7.45%)
Mar 10, 2020 36.41 37.55 34.97 36.79 2,822,599 +1.30(+3.66%)
Mar 09, 2020 36.82 37.50 35.24 35.49 1,397,383 -3.27(-8.44%)
Mar 06, 2020 38.66 38.89 37.47 38.76 901,200 -0.90(-2.27%)
Mar 05, 2020 40.38 40.52 38.90 39.66 839,414 -1.48(-3.60%)
Mar 04, 2020 39.87 41.43 39.87 41.14 1,110,374 +1.86(+4.74%)
Mar 03, 2020 39.55 40.53 39.06 39.28 1,172,032 +0.07(+0.18%)
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.