Douglas Emmett (NY: DEI )

28.46 USD -0.46 (-1.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.96 29.16 28.37 29.14 1,372,600 +0.16(+0.55%)
Jul 30, 2020 28.72 29.04 28.51 28.98 1,232,942 -0.41(-1.40%)
Jul 29, 2020 29.67 29.89 28.88 29.39 1,008,142 -0.05(-0.17%)
Jul 28, 2020 28.66 29.68 28.56 29.44 939,129 +0.68(+2.36%)
Jul 27, 2020 28.47 28.76 27.84 28.76 1,225,272 +0.09(+0.31%)
Jul 24, 2020 29.13 29.21 28.62 28.67 832,100 -0.45(-1.55%)
Jul 23, 2020 29.02 29.47 28.84 29.12 696,489 -0.14(-0.48%)
Jul 22, 2020 28.70 29.38 28.70 29.26 1,038,711 +0.30(+1.04%)
Jul 21, 2020 28.96 29.44 28.69 28.96 841,693 +0.17(+0.59%)
Jul 20, 2020 29.65 29.92 28.61 28.79 1,285,413 -0.94(-3.16%)
Jul 17, 2020 29.71 29.92 29.48 29.73 584,500 +0.13(+0.44%)
Jul 16, 2020 30.01 30.06 29.41 29.60 947,646 -0.61(-2.02%)
Jul 15, 2020 30.32 30.65 29.86 30.21 943,185 +0.35(+1.17%)
Jul 14, 2020 30.02 30.51 29.67 29.86 1,022,476 -0.14(-0.47%)
Jul 13, 2020 30.13 30.57 29.46 30.00 736,803 +0.04(+0.13%)
Jul 10, 2020 29.56 30.31 29.56 29.96 878,300 +0.38(+1.28%)
Jul 09, 2020 29.27 29.74 28.78 29.58 1,749,336 +0.10(+0.34%)
Jul 08, 2020 29.77 30.16 29.30 29.48 612,179 -0.37(-1.24%)
Jul 07, 2020 30.74 30.74 29.83 29.85 587,085 -1.36(-4.36%)
Jul 06, 2020 32.01 32.42 31.16 31.21 831,830 -0.07(-0.22%)
Jul 02, 2020 31.60 31.86 30.80 31.28 830,300 +0.37(+1.20%)
Jul 01, 2020 30.57 31.39 30.45 30.91 1,054,244 +0.25(+0.82%)
Jun 30, 2020 30.49 31.23 30.35 30.66 1,372,993 +0.03(+0.10%)
Jun 29, 2020 30.38 30.65 29.74 30.63 918,112 +0.44(+1.46%)
Jun 26, 2020 30.61 31.02 30.15 30.19 1,968,700 -0.57(-1.85%)
Jun 25, 2020 29.51 30.81 29.34 30.76 2,272,578 +1.11(+3.74%)
Jun 24, 2020 30.19 30.33 28.79 29.65 1,102,014 -1.04(-3.39%)
Jun 23, 2020 30.97 31.03 30.09 30.69 762,022 +0.19(+0.62%)
Jun 22, 2020 30.01 30.56 29.36 30.50 1,064,446 +0.27(+0.89%)
Jun 19, 2020 31.49 31.49 30.11 30.23 3,806,300 -0.59(-1.91%)
Jun 18, 2020 30.73 31.23 30.39 30.82 1,084,810 -0.44(-1.41%)
Jun 17, 2020 32.46 32.74 31.25 31.26 854,645 -1.06(-3.28%)
Jun 16, 2020 32.55 32.93 31.68 32.32 1,084,791 +1.18(+3.79%)
Jun 15, 2020 29.75 31.36 29.75 31.14 1,217,492 +0.07(+0.23%)
Jun 12, 2020 31.28 31.33 29.87 31.07 897,300 +1.06(+3.53%)
Jun 11, 2020 29.59 30.84 29.33 30.01 1,146,470 -1.79(-5.63%)
Jun 10, 2020 33.50 33.50 31.80 31.80 1,173,501 -1.84(-5.47%)
Jun 09, 2020 33.70 34.18 33.28 33.64 953,197 -1.30(-3.72%)
Jun 08, 2020 34.02 34.95 33.75 34.94 1,904,045 +1.63(+4.89%)
Jun 05, 2020 34.15 34.95 33.03 33.31 1,314,900 +1.10(+3.42%)
Jun 04, 2020 32.62 32.62 31.47 32.21 873,993 -0.33(-1.01%)
Jun 03, 2020 31.24 32.92 31.24 32.54 1,016,602 +1.82(+5.92%)
Jun 02, 2020 30.72 30.92 30.29 30.72 998,213 +0.39(+1.29%)
Jun 01, 2020 29.37 30.48 29.29 30.33 979,517 +0.97(+3.30%)
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%)
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.