Douglas Emmett (NY: DEI )

31.93 USD -0.44 (-1.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 32.37 32.44 31.62 31.93 579,137 -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%)
Oct 01, 2020 25.11 25.72 24.99 25.72 1,331,989 +0.62(+2.47%)
Sep 30, 2020 25.60 25.84 24.82 25.10 1,723,723 +0.18(+0.72%)
Sep 29, 2020 25.09 25.35 24.41 24.92 1,697,014 -0.55(-2.16%)
Sep 28, 2020 25.09 25.70 24.88 25.47 1,360,594 +0.88(+3.58%)
Sep 25, 2020 23.83 24.81 23.73 24.59 2,599,100 +0.56(+2.33%)
Sep 24, 2020 24.03 24.33 23.82 24.03 1,334,616 -0.07(-0.29%)
Sep 23, 2020 25.12 25.29 24.02 24.10 1,927,337 -1.22(-4.82%)
Sep 22, 2020 25.11 25.80 25.11 25.32 1,783,974 +0.14(+0.56%)
Sep 21, 2020 25.27 25.48 24.48 25.18 1,990,535 -0.56(-2.18%)
Sep 18, 2020 26.70 26.89 25.59 25.74 3,143,500 -1.00(-3.74%)
Sep 17, 2020 27.21 27.36 26.22 26.74 2,271,700 -0.78(-2.83%)
Sep 16, 2020 27.17 27.63 26.91 27.52 4,723,118 +0.48(+1.78%)
Sep 15, 2020 26.96 27.51 26.95 27.04 1,769,704 +0.08(+0.30%)
Sep 14, 2020 26.96 27.48 26.85 26.96 1,786,812 +0.22(+0.82%)
Sep 11, 2020 27.07 27.19 26.60 26.74 1,682,700 -0.26(-0.96%)
Sep 10, 2020 27.01 27.22 26.75 27.00 1,383,721 -0.10(-0.37%)
Sep 09, 2020 27.41 27.70 26.89 27.10 938,420 -0.13(-0.48%)
Sep 08, 2020 27.58 27.62 26.93 27.23 1,027,618 -0.59(-2.12%)
Sep 04, 2020 28.14 28.37 27.40 27.82 601,000 -0.16(-0.57%)
Sep 03, 2020 27.57 28.79 27.57 27.98 822,314 +0.51(+1.86%)
Sep 02, 2020 27.35 27.59 27.13 27.47 1,368,482 +0.00(+0.00%)
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.