Douglas Emmett (NY: DEI )

17.01 +0.21 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.88 29.45 28.60 28.65 985,300 -0.26(-0.89%)
Jul 29, 2021 29.06 29.21 28.78 28.91 487,890 +0.07(+0.24%)
Jul 28, 2021 28.93 29.11 28.56 28.84 529,641 -0.02(-0.06%)
Jul 27, 2021 28.85 28.93 28.52 28.86 519,688 -0.01(-0.03%)
Jul 26, 2021 28.70 29.04 28.58 28.87 548,730 +0.12(+0.42%)
Jul 23, 2021 28.90 29.02 28.46 28.75 769,740 +0.03(+0.09%)
Jul 22, 2021 29.72 29.72 28.68 28.72 858,046 -1.16(-3.88%)
Jul 21, 2021 29.82 30.14 29.57 29.88 854,384 +0.45(+1.54%)
Jul 20, 2021 28.44 29.64 28.29 29.42 832,446 +1.16(+4.10%)
Jul 19, 2021 28.57 28.93 28.00 28.27 765,977 -0.93(-3.20%)
Jul 16, 2021 29.55 29.57 29.18 29.20 484,532 -0.20(-0.67%)
Jul 15, 2021 29.33 29.55 29.18 29.40 430,420 +0.01(+0.03%)
Jul 14, 2021 29.10 29.57 29.03 29.39 596,941 +0.27(+0.91%)
Jul 13, 2021 29.66 29.71 29.07 29.12 501,995 -0.65(-2.19%)
Jul 12, 2021 29.32 29.88 29.14 29.78 890,112 +0.45(+1.55%)
Jul 09, 2021 28.76 29.36 28.64 29.32 578,091 +0.82(+2.89%)
Jul 08, 2021 28.52 28.82 28.13 28.50 529,125 -0.15(-0.51%)
Jul 07, 2021 28.70 28.89 28.52 28.64 645,427 -0.21(-0.71%)
Jul 06, 2021 28.79 28.96 28.36 28.85 950,110 -0.05(-0.18%)
Jul 02, 2021 28.95 29.19 28.66 28.90 779,423 -0.04(-0.15%)
Jul 01, 2021 28.91 29.29 28.82 28.94 1,209,430 +0.10(+0.36%)
Jun 30, 2021 28.80 29.08 28.66 28.84 1,212,604 -0.02(-0.06%)
Jun 29, 2021 28.92 29.33 28.84 28.86 2,728,159 -0.08(-0.27%)
Jun 28, 2021 30.10 30.10 28.70 28.94 1,729,723 -1.11(-3.68%)
Jun 25, 2021 29.75 30.12 29.54 30.04 1,346,861 +0.31(+1.06%)
Jun 24, 2021 29.78 29.78 29.47 29.73 715,995 -0.05(-0.17%)
Jun 23, 2021 29.77 29.88 29.54 29.78 1,591,806 +0.06(+0.20%)
Jun 22, 2021 30.36 30.42 29.68 29.72 921,357 -0.64(-2.10%)
Jun 21, 2021 29.71 30.41 29.62 30.36 794,674 +0.79(+2.68%)
Jun 18, 2021 29.78 29.89 29.48 29.56 1,801,633 -0.37(-1.22%)
Jun 17, 2021 30.16 30.29 29.68 29.93 661,266 -0.21(-0.71%)
Jun 16, 2021 30.59 30.76 30.12 30.14 957,482 -0.47(-1.53%)
Jun 15, 2021 31.15 31.22 30.60 30.61 1,111,173 -0.60(-1.94%)
Jun 14, 2021 30.93 31.28 30.87 31.22 2,309,365 +0.37(+1.19%)
Jun 11, 2021 31.04 31.14 30.67 30.85 1,952,571 -0.31(-0.98%)
Jun 10, 2021 30.82 31.24 30.74 31.16 1,195,957 +0.39(+1.27%)
Jun 09, 2021 31.28 31.32 30.75 30.76 1,566,101 -0.30(-0.96%)
Jun 08, 2021 30.93 31.39 30.89 31.06 1,171,938 +0.14(+0.44%)
Jun 07, 2021 30.55 31.22 30.51 30.93 1,017,040 +0.36(+1.17%)
Jun 04, 2021 30.90 31.03 30.54 30.57 1,152,731 -0.26(-0.86%)
Jun 03, 2021 31.44 31.44 30.72 30.83 1,715,861 -0.45(-1.44%)
Jun 02, 2021 30.93 31.29 30.54 31.28 3,228,187 +0.57(+1.86%)
Jun 01, 2021 29.71 30.71 29.56 30.71 2,065,110 +1.17(+3.97%)
May 28, 2021 29.35 29.69 29.18 29.54 1,122,957 +0.37(+1.25%)
May 27, 2021 29.65 29.79 29.16 29.17 1,625,921 -0.37(-1.27%)
May 26, 2021 29.56 29.79 29.37 29.55 1,178,182 +0.08(+0.29%)
May 25, 2021 29.92 30.19 29.39 29.46 1,444,462 -0.45(-1.51%)
May 24, 2021 29.55 30.10 29.27 29.91 1,106,625 +0.56(+1.91%)
May 21, 2021 29.15 29.55 29.11 29.35 1,177,866 +0.30(+1.02%)
May 20, 2021 28.51 29.15 28.32 29.05 1,244,592 +0.46(+1.61%)
May 19, 2021 28.50 28.63 28.00 28.59 2,703,608 -0.06(-0.21%)
May 18, 2021 27.84 28.75 27.72 28.65 2,270,099 +0.79(+2.84%)
May 17, 2021 27.86 28.03 27.64 27.86 1,565,746 +0.05(+0.18%)
May 14, 2021 27.52 27.94 27.45 27.81 1,604,495 +0.39(+1.43%)
May 13, 2021 26.98 27.74 26.91 27.42 1,545,647 +0.39(+1.45%)
May 12, 2021 27.79 27.82 26.99 27.03 1,982,547 -0.76(-2.73%)
May 11, 2021 27.77 27.90 27.33 27.79 1,564,954 -0.19(-0.67%)
May 10, 2021 27.86 28.59 27.69 27.97 2,964,114 +0.37(+1.36%)
May 07, 2021 27.05 27.64 27.04 27.60 1,249,816 +0.44(+1.63%)
May 06, 2021 27.15 27.28 26.76 27.16 1,589,883 +0.06(+0.22%)
May 05, 2021 27.42 27.97 26.72 27.10 1,876,037 -0.73(-2.63%)
May 04, 2021 27.94 28.11 27.65 27.83 1,440,932 -0.03(-0.12%)
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.