Douglas Emmett (NY: DEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	28.36	28.54	28.15	28.28	1,422,682	-0.09(-0.30%)
Oct 28, 2021	28.58	28.65	27.99	28.36	1,173,379	-0.16(-0.58%)
Oct 27, 2021	29.39	29.29	28.52	28.53	1,144,029	-0.87(-2.94%)
Oct 26, 2021	29.21	29.66		29.39	982,893	+0.18(+0.62%)
Oct 25, 2021	29.15	29.31	28.80	29.21	908,928	+0.06(+0.21%)
Oct 22, 2021	29.37	29.62	29.08	29.15	624,230	-0.10(-0.35%)
Oct 21, 2021	29.57	29.71	29.08	29.25	991,445	-0.26(-0.88%)
Oct 20, 2021	28.88	29.53	28.83	29.51	923,189	+0.63(+2.19%)
Oct 19, 2021	28.77	29.08	28.62	28.88	1,317,884	+0.14(+0.48%)
Oct 18, 2021	28.95	29.19	28.61	28.74	679,652	-0.38(-1.31%)
Oct 15, 2021	29.11	29.48	29.04	29.12	539,892	+0.08(+0.27%)
Oct 14, 2021	29.17	29.25	28.93	29.05	655,477	+0.01(+0.03%)
Oct 13, 2021	28.64	29.05	28.44	29.04	821,142	+0.25(+0.87%)
Oct 12, 2021	28.36	28.93	28.20	28.79	1,839,437	+0.38(+1.34%)
Oct 11, 2021	27.96	28.41	27.75	28.41	855,355	+0.49(+1.77%)
Oct 08, 2021	27.91	28.27	27.84	27.91	1,842,084	-0.03(-0.09%)
Oct 07, 2021	28.09	28.35	27.70	27.94	2,602,825	+0.08(+0.28%)
Oct 06, 2021	27.31	27.96	27.08	27.86	1,267,751	+0.31(+1.13%)
Oct 05, 2021	27.84	27.87	27.31	27.55	1,041,387	-0.30(-1.09%)
Oct 04, 2021	27.80	28.15	27.77	27.85	1,633,610	+0.05(+0.19%)
Oct 01, 2021	27.43	28.09	27.32	27.80	2,120,259	+0.45(+1.64%)
Sep 30, 2021	28.11	28.11	27.32	27.35	944,408	-0.67(-2.38%)
Sep 29, 2021	28.23	28.44	27.92	28.02	933,297	-0.10(-0.37%)
Sep 28, 2021	28.21	28.33	27.95	28.12	957,868	-0.03(-0.09%)
Sep 27, 2021	27.92	28.54	27.92	28.15	1,447,642	+0.32(+1.14%)
Sep 24, 2021	28.07	28.33	27.82	27.83	1,488,453	-0.31(-1.10%)
Sep 23, 2021	27.86	28.47	27.86	28.14	1,888,612	+0.32(+1.14%)
Sep 22, 2021	27.70	28.24	27.61	27.82	1,445,810	+0.34(+1.25%)
Sep 21, 2021	27.64	27.90	27.48	27.48	681,369	+0.03(+0.12%)
Sep 20, 2021	27.23	27.66	26.99	27.44	1,478,959	-0.19(-0.68%)
Sep 17, 2021	28.09	28.11	27.62	27.63	3,759,173	-0.37(-1.32%)
Sep 16, 2021	28.08	28.31	27.95	28.00	1,289,941	-0.07(-0.24%)
Sep 15, 2021	28.22	28.31	27.97	28.07	1,247,049	-0.15(-0.55%)
Sep 14, 2021	28.68	28.78	28.01	28.22	896,261	-0.28(-0.99%)
Sep 13, 2021	28.09	28.73	28.09	28.51	1,172,515	+0.65(+2.34%)
Sep 10, 2021	28.34	28.34	27.76	27.85	2,127,359	-0.44(-1.55%)
Sep 09, 2021	28.68	28.90	28.26	28.29	1,549,264	-0.54(-1.87%)
Sep 08, 2021	28.64	29.14	28.51	28.83	937,034	+0.03(+0.12%)
Sep 07, 2021	28.68	29.06	28.41	28.80	1,324,398	+0.12(+0.42%)
Sep 03, 2021	28.64	28.73	28.26	28.68	904,608	-0.03(-0.09%)
Sep 02, 2021	28.63	28.95	28.32	28.70	838,421	+0.00(+0.00%)
Sep 01, 2021	28.47	28.88	28.33	28.70	984,582	+0.39(+1.36%)
Aug 31, 2021	27.97	28.47	27.84	28.32	1,118,274	+0.27(+0.98%)
Aug 30, 2021	28.15	28.25	27.67	28.04	992,203	-0.18(-0.64%)
Aug 27, 2021	27.67	28.39	27.63	28.22	1,160,065	+0.72(+2.62%)
Aug 26, 2021	27.70	27.73	27.38	27.50	623,786	-0.13(-0.47%)
Aug 25, 2021	27.32	27.80	26.98	27.63	611,532	+0.27(+0.97%)
Aug 24, 2021	27.51	27.51	27.14	27.37	573,901	+0.00(+0.00%)
Aug 23, 2021	27.37	27.65	27.26	27.37	870,668	+0.05(+0.19%)
Aug 20, 2021	27.44	27.49	26.89	27.31	677,394	-0.10(-0.38%)
Aug 19, 2021	27.26	27.69	27.07	27.42	1,033,130	+0.10(+0.38%)
Aug 18, 2021	27.45	27.54	27.16	27.31	1,156,156	-0.26(-0.93%)
Aug 17, 2021	27.37	27.62	27.05	27.57	995,808	+0.12(+0.44%)
Aug 16, 2021	27.55	27.85	27.37	27.45	632,590	-0.09(-0.31%)
Aug 13, 2021	27.32	27.61	27.27	27.54	666,951	+0.22(+0.82%)
Aug 12, 2021	27.74	27.74	27.14	27.31	616,403	-0.27(-0.96%)
Aug 11, 2021	27.53	27.67	27.24	27.58	604,210	+0.26(+0.94%)
Aug 10, 2021	27.63	27.73	27.31	27.32	901,398	-0.57(-2.03%)
Aug 09, 2021	27.99	28.27	27.73	27.89	616,887	-0.21(-0.76%)
Aug 06, 2021	28.07	28.52	27.99	28.10	1,010,404	-0.04(-0.15%)
Aug 05, 2021	27.34	28.17	27.34	28.15	1,222,318	+0.99(+3.63%)
Aug 04, 2021	27.40	27.60	26.92	27.16	1,334,093	-0.60(-2.16%)
Aug 03, 2021	28.16	28.19	27.31	27.76	833,015	-0.44(-1.55%)