Stock Quote

Douglas Emmett (NY: DEI )

32.80 USD +0.17 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 32.61 32.79 32.28 32.63 988,429 +0.10(+0.31%)
Apr 16, 2021 32.31 32.75 31.94 32.53 688,700 +0.40(+1.24%)
Apr 15, 2021 32.37 32.47 31.85 32.13 876,629 -0.10(-0.31%)
Apr 14, 2021 32.39 32.67 32.20 32.23 837,397 -0.12(-0.37%)
Apr 13, 2021 32.62 32.82 32.26 32.35 930,910 -0.35(-1.07%)
Apr 12, 2021 32.87 32.87 32.24 32.70 908,469 +0.09(+0.28%)
Apr 09, 2021 32.51 32.78 32.38 32.61 1,218,000 +0.10(+0.31%)
Apr 08, 2021 32.41 32.78 32.15 32.51 920,181 -0.02(-0.06%)
Apr 07, 2021 32.71 32.83 32.11 32.53 820,179 -0.07(-0.21%)
Apr 06, 2021 31.88 32.65 31.88 32.60 1,869,301 +0.62(+1.94%)
Apr 05, 2021 32.54 32.54 31.58 31.98 1,408,140 -0.30(-0.93%)
Apr 01, 2021 31.64 32.30 31.43 32.28 964,400 +0.88(+2.80%)
Mar 31, 2021 32.23 32.23 31.40 31.40 1,460,971 -0.95(-2.94%)
Mar 30, 2021 32.29 32.58 32.10 32.35 769,889 -0.25(-0.77%)
Mar 29, 2021 32.82 33.27 32.28 32.60 1,043,182 -0.38(-1.15%)
Mar 26, 2021 32.37 33.00 32.31 32.98 740,100 +0.78(+2.42%)
Mar 25, 2021 31.80 32.38 31.21 32.20 923,688 +0.19(+0.59%)
Mar 24, 2021 31.75 32.68 31.75 32.01 1,057,401 +0.34(+1.07%)
Mar 23, 2021 32.09 32.47 31.51 31.67 1,416,067 -0.66(-2.04%)
Mar 22, 2021 33.11 33.11 32.16 32.33 1,021,864 -0.94(-2.83%)
Mar 19, 2021 34.20 34.26 33.25 33.27 2,744,400 -0.87(-2.55%)
Mar 18, 2021 33.72 34.52 33.67 34.14 1,907,116 +0.52(+1.55%)
Mar 17, 2021 33.12 33.65 33.04 33.62 1,359,172 +0.40(+1.20%)
Mar 16, 2021 33.50 33.50 32.78 33.22 1,340,950 -0.33(-0.98%)
Mar 15, 2021 33.45 34.14 32.95 33.55 1,530,727 +0.14(+0.42%)
Mar 12, 2021 33.02 33.79 32.98 33.41 1,552,300 +0.57(+1.74%)
Mar 11, 2021 32.97 33.13 32.50 32.84 2,013,310 -0.16(-0.48%)
Mar 10, 2021 32.65 33.17 32.38 33.00 1,991,427 +0.25(+0.76%)
Mar 09, 2021 33.52 33.78 32.68 32.75 1,455,862 -0.84(-2.50%)
Mar 08, 2021 33.21 33.98 32.86 33.59 2,130,130 +0.59(+1.79%)
Mar 05, 2021 33.09 33.33 32.14 33.00 2,842,800 +0.31(+0.95%)
Mar 04, 2021 33.46 33.91 32.23 32.69 1,890,145 -0.70(-2.10%)
Mar 03, 2021 32.82 33.78 32.71 33.39 2,435,861 +0.65(+1.99%)
Mar 02, 2021 33.18 33.18 32.67 32.74 1,667,581 -0.59(-1.77%)
Mar 01, 2021 33.23 34.16 33.00 33.33 2,136,059 +0.58(+1.77%)
Feb 26, 2021 33.58 34.19 32.63 32.75 3,382,200 -0.89(-2.65%)
Feb 25, 2021 33.50 34.15 33.11 33.64 3,953,292 +0.16(+0.48%)
Feb 24, 2021 31.95 33.67 31.73 33.48 4,091,618 +1.62(+5.08%)
Feb 23, 2021 29.86 31.92 29.86 31.86 2,572,835 +2.00(+6.70%)
Feb 22, 2021 28.23 29.92 28.04 29.86 1,864,062 +1.67(+5.92%)
Feb 19, 2021 28.20 28.56 27.92 28.19 1,511,600 +0.06(+0.21%)
Feb 18, 2021 28.88 29.08 28.13 28.13 949,216 -0.92(-3.17%)
Feb 17, 2021 29.26 29.42 28.99 29.05 996,359 -0.28(-0.95%)
Feb 16, 2021 29.90 29.96 28.90 29.33 1,522,672 -0.40(-1.35%)
Feb 12, 2021 29.57 29.86 29.43 29.73 655,700 +0.01(+0.03%)
Feb 11, 2021 29.55 29.88 29.22 29.72 1,249,161 +0.12(+0.41%)
Feb 10, 2021 30.00 30.00 29.01 29.60 1,634,874 -0.11(-0.37%)
Feb 09, 2021 29.80 29.88 29.35 29.71 1,173,793 +0.11(+0.37%)
Feb 08, 2021 29.35 29.70 28.99 29.60 982,859 +0.23(+0.78%)
Feb 05, 2021 28.87 29.37 28.65 29.37 1,558,300 +0.74(+2.58%)
Feb 04, 2021 28.54 28.95 28.32 28.63 1,590,844 +0.24(+0.85%)
Feb 03, 2021 27.64 28.60 27.37 28.39 1,705,391 +0.53(+1.90%)
Feb 02, 2021 28.15 28.15 27.50 27.86 917,844 -0.12(-0.43%)
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.