Douglas Emmett (NY: DEI )

29.05 USD +0.21 (+0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 23.87 24.58 23.54 24.51 1,213,354 +0.91(+3.86%)
Oct 30, 2020 23.31 23.66 23.23 23.60 1,375,300 +0.11(+0.47%)
Oct 29, 2020 23.13 23.73 22.88 23.49 1,169,014 +0.24(+1.03%)
Oct 28, 2020 23.57 23.70 23.04 23.25 1,605,729 -0.75(-3.12%)
Oct 27, 2020 24.55 24.77 23.99 24.00 1,544,019 -0.66(-2.68%)
Oct 26, 2020 25.06 25.06 24.40 24.66 1,241,815 -0.54(-2.14%)
Oct 23, 2020 25.10 25.34 24.97 25.20 1,549,600 +0.28(+1.12%)
Oct 22, 2020 24.41 24.92 24.35 24.92 5,199,265 +0.55(+2.26%)
Oct 21, 2020 24.30 24.48 24.14 24.37 2,225,284 -0.13(-0.53%)
Oct 20, 2020 24.50 24.64 24.25 24.50 1,011,730 +0.28(+1.16%)
Oct 19, 2020 24.36 24.42 24.01 24.22 2,231,442 -0.10(-0.41%)
Oct 16, 2020 24.77 24.78 24.31 24.32 1,087,000 -0.57(-2.29%)
Oct 15, 2020 24.60 25.04 24.60 24.89 476,449 +0.10(+0.40%)
Oct 14, 2020 24.76 25.00 24.58 24.79 612,501 -0.14(-0.56%)
Oct 13, 2020 25.54 25.54 24.77 24.93 1,034,256 -0.87(-3.37%)
Oct 12, 2020 25.49 25.92 25.30 25.80 1,514,022 +0.14(+0.55%)
Oct 09, 2020 26.24 26.30 25.58 25.66 895,400 -0.58(-2.21%)
Oct 08, 2020 26.22 26.44 25.99 26.24 982,448 +0.25(+0.96%)
Oct 07, 2020 26.42 26.44 25.76 25.99 883,532 -0.34(-1.29%)
Oct 06, 2020 26.50 26.87 26.15 26.33 1,247,346 -0.10(-0.38%)
Oct 05, 2020 26.66 26.81 26.29 26.43 1,447,282 +0.00(+0.00%)
Oct 02, 2020 25.24 26.59 25.05 26.43 1,487,300 +0.71(+2.76%)
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.