Douglas Emmett (NY: DEI )

13.87 +0.20 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.52 28.52 27.71 27.75 930,907 -0.68(-2.38%)
Sep 29, 2021 28.64 28.85 28.33 28.42 919,954 -0.11(-0.37%)
Sep 28, 2021 28.62 28.75 28.35 28.53 944,173 -0.03(-0.09%)
Sep 27, 2021 28.33 28.95 28.33 28.55 1,426,946 +0.32(+1.14%)
Sep 24, 2021 28.48 28.75 28.22 28.23 1,467,174 -0.31(-1.10%)
Sep 23, 2021 28.27 28.89 28.27 28.55 1,861,611 +0.32(+1.14%)
Sep 22, 2021 28.10 28.65 28.01 28.22 1,425,140 +0.35(+1.25%)
Sep 21, 2021 28.04 28.30 27.88 27.88 671,628 +0.03(+0.13%)
Sep 20, 2021 27.62 28.06 27.38 27.84 1,457,815 -0.19(-0.68%)
Sep 17, 2021 28.50 28.52 28.02 28.03 3,705,430 -0.37(-1.32%)
Sep 16, 2021 28.48 28.72 28.35 28.41 1,271,499 -0.07(-0.24%)
Sep 15, 2021 28.63 28.72 28.37 28.48 1,229,220 -0.16(-0.55%)
Sep 14, 2021 29.09 29.20 28.41 28.63 883,448 -0.29(-0.99%)
Sep 13, 2021 28.50 29.14 28.50 28.92 1,155,752 +0.66(+2.34%)
Sep 10, 2021 28.75 28.75 28.16 28.26 2,096,945 -0.44(-1.55%)
Sep 09, 2021 29.09 29.32 28.67 28.70 1,527,114 -0.55(-1.87%)
Sep 08, 2021 29.05 29.56 28.92 29.25 923,638 +0.03(+0.12%)
Sep 07, 2021 29.09 29.49 28.82 29.22 1,305,464 +0.12(+0.42%)
Sep 03, 2021 29.06 29.15 28.67 29.09 891,675 -0.03(-0.09%)
Sep 02, 2021 29.04 29.37 28.73 29.12 826,435 +0.00(+0.00%)
Sep 01, 2021 28.89 29.30 28.74 29.12 970,506 +0.39(+1.36%)
Aug 31, 2021 28.38 28.89 28.24 28.73 1,102,287 +0.28(+0.98%)
Aug 30, 2021 28.56 28.66 28.07 28.45 978,018 -0.18(-0.64%)
Aug 27, 2021 28.08 28.80 28.03 28.63 1,143,480 +0.73(+2.62%)
Aug 26, 2021 28.10 28.13 27.78 27.90 614,868 -0.13(-0.47%)
Aug 25, 2021 27.72 28.21 27.37 28.03 602,789 +0.27(+0.97%)
Aug 24, 2021 27.91 27.91 27.54 27.76 565,696 +0.00(+0.00%)
Aug 23, 2021 27.77 28.05 27.66 27.76 858,221 +0.05(+0.19%)
Aug 20, 2021 27.84 27.89 27.28 27.71 667,710 -0.10(-0.38%)
Aug 19, 2021 27.66 28.09 27.46 27.81 1,018,360 +0.10(+0.38%)
Aug 18, 2021 27.85 27.94 27.55 27.71 1,139,627 -0.26(-0.93%)
Aug 17, 2021 27.77 28.02 27.44 27.97 981,571 +0.12(+0.44%)
Aug 16, 2021 27.95 28.26 27.77 27.85 623,547 -0.09(-0.31%)
Aug 13, 2021 27.72 28.01 27.66 27.94 657,416 +0.23(+0.82%)
Aug 12, 2021 28.15 28.15 27.54 27.71 607,591 -0.27(-0.96%)
Aug 11, 2021 27.93 28.08 27.63 27.98 595,572 +0.26(+0.94%)
Aug 10, 2021 28.03 28.13 27.70 27.72 888,512 -0.57(-2.03%)
Aug 09, 2021 28.40 28.68 28.14 28.29 608,068 -0.22(-0.76%)
Aug 06, 2021 28.48 28.94 28.40 28.51 995,958 -0.04(-0.15%)
Aug 05, 2021 27.74 28.58 27.74 28.55 1,204,843 +1.00(+3.63%)
Aug 04, 2021 27.80 28.00 27.31 27.55 1,315,020 -0.61(-2.16%)
Aug 03, 2021 28.57 28.60 27.71 28.16 821,105 -0.44(-1.55%)
Aug 02, 2021 29.19 29.68 28.57 28.61 462,510 -0.46(-1.59%)
Jul 30, 2021 29.30 29.88 29.02 29.07 971,214 -0.26(-0.89%)
Jul 29, 2021 29.48 29.63 29.20 29.33 480,915 +0.07(+0.24%)
Jul 28, 2021 29.35 29.53 28.97 29.26 522,069 -0.02(-0.06%)
Jul 27, 2021 29.27 29.35 28.94 29.28 512,259 -0.01(-0.03%)
Jul 26, 2021 29.12 29.46 28.99 29.29 540,885 +0.12(+0.42%)
Jul 23, 2021 29.32 29.44 28.88 29.16 758,736 +0.03(+0.09%)
Jul 22, 2021 30.15 30.15 29.09 29.14 845,779 -1.17(-3.88%)
Jul 21, 2021 30.25 30.58 30.00 30.31 842,170 +0.46(+1.55%)
Jul 20, 2021 28.85 30.07 28.70 29.85 820,545 +1.17(+4.10%)
Jul 19, 2021 28.98 29.35 28.41 28.68 755,027 -0.95(-3.20%)
Jul 16, 2021 29.98 30.00 29.60 29.62 477,605 -0.20(-0.67%)
Jul 15, 2021 29.76 29.98 29.60 29.82 424,266 +0.01(+0.03%)
Jul 14, 2021 29.52 29.99 29.45 29.82 588,407 +0.27(+0.91%)
Jul 13, 2021 30.09 30.14 29.49 29.55 494,818 -0.66(-2.19%)
Jul 12, 2021 29.75 30.32 29.56 30.21 877,387 +0.46(+1.55%)
Jul 09, 2021 29.18 29.79 29.05 29.75 569,827 +0.84(+2.89%)
Jul 08, 2021 28.94 29.23 28.54 28.91 521,560 -0.15(-0.51%)
Jul 07, 2021 29.11 29.31 28.94 29.06 636,200 -0.21(-0.71%)
Jul 06, 2021 29.21 29.38 28.77 29.27 936,527 -0.05(-0.18%)
Jul 02, 2021 29.37 29.62 29.08 29.32 768,280 -0.04(-0.15%)
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.