Douglas Emmett (NY: DEI )

29.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:52 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.