Skip to main content

Douglas Emmett (NY: DEI )

13.87 +0.20 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.22 29.50 29.08 29.26 1,195,268 -0.02(-0.06%)
Jun 29, 2021 29.34 29.76 29.26 29.28 2,689,155 -0.08(-0.27%)
Jun 28, 2021 30.54 30.54 29.11 29.35 1,704,994 -1.12(-3.68%)
Jun 25, 2021 30.18 30.56 29.96 30.48 1,327,606 +0.32(+1.06%)
Jun 24, 2021 30.21 30.21 29.90 30.16 705,759 -0.05(-0.17%)
Jun 23, 2021 30.20 30.31 29.97 30.21 1,569,049 +0.06(+0.20%)
Jun 22, 2021 30.80 30.87 30.11 30.15 908,185 -0.65(-2.10%)
Jun 21, 2021 30.14 30.85 30.05 30.80 783,313 +0.80(+2.68%)
Jun 18, 2021 30.21 30.32 29.91 29.99 1,775,876 -0.37(-1.22%)
Jun 17, 2021 30.60 30.73 30.11 30.36 651,812 -0.22(-0.71%)
Jun 16, 2021 31.03 31.20 30.55 30.58 943,794 -0.47(-1.53%)
Jun 15, 2021 31.60 31.67 31.05 31.06 1,095,287 -0.61(-1.94%)
Jun 14, 2021 31.37 31.73 31.31 31.67 2,276,350 +0.37(+1.19%)
Jun 11, 2021 31.49 31.59 31.12 31.30 1,924,656 -0.31(-0.98%)
Jun 10, 2021 31.26 31.69 31.18 31.61 1,178,859 +0.40(+1.27%)
Jun 09, 2021 31.74 31.77 31.19 31.21 1,543,711 -0.30(-0.96%)
Jun 08, 2021 31.37 31.85 31.34 31.51 1,155,183 +0.14(+0.44%)
Jun 07, 2021 30.99 31.68 30.95 31.37 1,002,500 +0.36(+1.17%)
Jun 04, 2021 31.35 31.48 30.99 31.01 1,136,251 -0.27(-0.86%)
Jun 03, 2021 31.89 31.89 31.17 31.28 1,691,330 -0.46(-1.44%)
Jun 02, 2021 31.38 31.75 30.99 31.74 3,182,036 +0.58(+1.86%)
Jun 01, 2021 30.14 31.16 29.98 31.16 2,035,587 +1.19(+3.97%)
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%)
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.