Douglas Emmett (NY: DEI )

13.93 +0.26 (+1.92%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.78 30.12 29.61 29.97 1,106,903 +0.37(+1.25%)
May 27, 2021 30.08 30.23 29.59 29.60 1,602,676 -0.38(-1.27%)
May 26, 2021 29.98 30.22 29.80 29.98 1,161,339 +0.09(+0.29%)
May 25, 2021 30.36 30.62 29.82 29.89 1,423,811 -0.46(-1.51%)
May 24, 2021 29.98 30.54 29.69 30.35 1,090,804 +0.57(+1.91%)
May 21, 2021 29.57 29.98 29.54 29.78 1,161,027 +0.30(+1.02%)
May 20, 2021 28.92 29.57 28.73 29.48 1,226,798 +0.47(+1.61%)
May 19, 2021 28.91 29.04 28.41 29.01 2,664,956 -0.06(-0.21%)
May 18, 2021 28.24 29.17 28.12 29.07 2,237,645 +0.80(+2.84%)
May 17, 2021 28.27 28.44 28.04 28.27 1,543,361 +0.05(+0.18%)
May 14, 2021 27.92 28.35 27.85 28.22 1,581,556 +0.40(+1.43%)
May 13, 2021 27.37 28.15 27.30 27.82 1,523,550 +0.40(+1.45%)
May 12, 2021 28.19 28.22 27.38 27.42 1,954,203 -0.77(-2.73%)
May 11, 2021 28.17 28.30 27.72 28.19 1,542,580 -0.19(-0.67%)
May 10, 2021 28.27 29.01 28.09 28.38 2,921,738 +0.38(+1.36%)
May 07, 2021 27.44 28.04 27.43 28.00 1,231,948 +0.45(+1.63%)
May 06, 2021 27.54 27.67 27.15 27.55 1,567,154 +0.06(+0.22%)
May 05, 2021 27.82 28.38 27.11 27.49 1,849,217 -0.74(-2.63%)
May 04, 2021 28.35 28.52 28.06 28.23 1,420,332 -0.03(-0.12%)
May 03, 2021 29.10 29.10 28.26 28.27 2,345,013 -0.68(-2.36%)
Apr 30, 2021 29.07 29.17 28.79 28.95 670,237 -0.17(-0.59%)
Apr 29, 2021 28.85 29.26 28.67 29.12 2,009,889 +0.47(+1.63%)
Apr 28, 2021 28.89 28.89 28.66 28.66 1,297,543 -0.07(-0.24%)
Apr 27, 2021 28.53 28.80 27.91 28.72 1,582,366 +0.35(+1.25%)
Apr 26, 2021 28.60 28.97 28.21 28.37 3,730,003 -0.14(-0.48%)
Apr 23, 2021 28.67 28.79 28.33 28.51 1,130,772 -0.02(-0.06%)
Apr 22, 2021 28.70 28.94 28.45 28.53 1,930,303 -0.19(-0.66%)
Apr 21, 2021 28.38 28.91 28.24 28.72 1,259,108 +0.41(+1.43%)
Apr 20, 2021 27.99 28.39 27.99 28.31 1,120,328 +0.15(+0.52%)
Apr 19, 2021 28.15 28.30 27.86 28.16 1,145,172 +0.09(+0.31%)
Apr 16, 2021 27.89 28.27 27.57 28.08 797,912 +0.35(+1.24%)
Apr 15, 2021 27.94 28.03 27.49 27.73 1,015,643 -0.09(-0.31%)
Apr 14, 2021 27.96 28.20 27.79 27.82 970,189 -0.10(-0.37%)
Apr 13, 2021 28.16 28.33 27.84 27.92 1,078,532 -0.30(-1.07%)
Apr 12, 2021 28.37 28.37 27.83 28.22 1,052,532 +0.08(+0.28%)
Apr 09, 2021 28.06 28.29 27.94 28.15 1,411,148 +0.09(+0.31%)
Apr 08, 2021 27.97 28.29 27.75 28.06 1,066,101 -0.02(-0.06%)
Apr 07, 2021 28.23 28.34 27.71 28.08 950,241 -0.06(-0.21%)
Apr 06, 2021 27.52 28.18 27.52 28.14 2,165,731 +0.54(+1.94%)
Apr 05, 2021 28.09 28.09 27.26 27.60 1,631,440 -0.26(-0.93%)
Apr 01, 2021 27.31 27.88 27.13 27.86 1,117,332 +0.76(+2.80%)
Mar 31, 2021 27.82 27.82 27.10 27.10 1,692,649 -0.82(-2.94%)
Mar 30, 2021 27.87 28.12 27.71 27.92 891,976 +0.03(+0.09%)
Mar 29, 2021 28.08 28.47 27.62 27.90 1,219,078 -0.33(-1.15%)
Mar 26, 2021 27.70 28.24 27.65 28.22 864,892 +0.67(+2.42%)
Mar 25, 2021 27.21 27.71 26.71 27.55 1,079,435 +0.16(+0.59%)
Mar 24, 2021 27.17 27.96 27.17 27.39 1,235,695 +0.29(+1.07%)
Mar 23, 2021 27.46 27.79 26.96 27.10 1,654,837 -0.56(-2.04%)
Mar 22, 2021 28.33 28.33 27.52 27.67 1,194,165 -0.80(-2.83%)
Mar 19, 2021 29.27 29.32 28.45 28.47 3,207,147 -0.74(-2.55%)
Mar 18, 2021 28.85 29.54 28.81 29.21 2,228,685 +0.44(+1.55%)
Mar 17, 2021 28.34 28.79 28.27 28.77 1,588,349 +0.34(+1.20%)
Mar 16, 2021 28.67 28.67 28.05 28.43 1,567,054 -0.28(-0.98%)
Mar 15, 2021 28.62 29.21 28.20 28.71 1,788,831 +0.12(+0.42%)
Mar 12, 2021 28.26 28.91 28.22 28.59 1,814,041 +0.49(+1.74%)
Mar 11, 2021 28.21 28.35 27.81 28.10 2,352,784 -0.14(-0.48%)
Mar 10, 2021 27.94 28.38 27.71 28.24 2,327,212 +0.21(+0.76%)
Mar 09, 2021 28.68 28.91 27.96 28.02 1,701,342 -0.72(-2.50%)
Mar 08, 2021 28.42 29.08 28.12 28.74 2,489,302 +0.50(+1.79%)
Mar 05, 2021 28.32 28.52 27.50 28.24 3,322,139 +0.27(+0.95%)
Mar 04, 2021 28.63 29.02 27.58 27.97 2,208,852 -0.60(-2.10%)
Mar 03, 2021 28.08 28.91 27.99 28.57 2,846,584 +0.56(+1.99%)
Mar 02, 2021 28.39 28.39 27.96 28.02 1,948,760 -0.50(-1.77%)
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.