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 (%)
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%)
Mar 02, 2020 38.40 39.21 37.65 39.21 1,305,857 +1.03(+2.70%)
Feb 28, 2020 38.35 38.79 37.03 38.18 1,850,700 -1.01(-2.58%)
Feb 27, 2020 40.98 41.10 39.17 39.19 848,358 -2.34(-5.63%)
Feb 26, 2020 42.67 42.74 41.52 41.53 987,287 -1.04(-2.44%)
Feb 25, 2020 43.73 43.84 42.27 42.57 1,171,432 -1.15(-2.63%)
Feb 24, 2020 43.85 44.24 43.54 43.72 698,248 -0.80(-1.80%)
Feb 21, 2020 44.76 44.92 44.44 44.52 781,100 -0.34(-0.76%)
Feb 20, 2020 44.43 44.87 44.36 44.86 751,255 +0.44(+0.99%)
Feb 19, 2020 45.30 45.30 44.42 44.42 918,031 -0.85(-1.88%)
Feb 18, 2020 45.39 45.59 44.62 45.27 978,412 -0.05(-0.11%)
Feb 14, 2020 44.59 45.38 44.42 45.32 1,490,600 +0.90(+2.03%)
Feb 13, 2020 43.60 44.47 43.60 44.42 718,741 +0.62(+1.42%)
Feb 12, 2020 44.13 44.76 42.90 43.80 1,526,455 -0.09(-0.21%)
Feb 11, 2020 43.59 44.00 43.59 43.89 1,236,706 +0.39(+0.90%)
Feb 10, 2020 42.99 43.51 42.84 43.50 1,237,176 +0.70(+1.64%)
Feb 07, 2020 42.48 42.83 42.43 42.80 934,700 +0.36(+0.85%)
Feb 06, 2020 42.69 42.85 42.40 42.44 1,207,263 -0.06(-0.14%)
Feb 05, 2020 42.31 42.70 42.14 42.50 1,954,647 +0.31(+0.73%)
Feb 04, 2020 41.68 42.34 41.60 42.19 2,572,906 +0.62(+1.49%)
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.