Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douglas Emmett (NY: DEI )

17.66 +0.24 (+1.41%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.19 11.35 11.17 11.29 1,362,934 +0.06(+0.50%)
Oct 28, 2010 11.40 11.44 11.07 11.23 1,726,626 -0.11(-1.00%)
Oct 27, 2010 11.34 11.41 11.22 11.35 1,565,876 -0.23(-1.96%)
Oct 25, 2010 11.69 11.72 11.52 11.57 884,212 -0.03(-0.27%)
Oct 22, 2010 11.63 11.68 11.41 11.61 1,691,088 +0.03(+0.27%)
Oct 21, 2010 11.71 11.83 11.48 11.57 1,820,574 -0.11(-0.92%)
Oct 20, 2010 11.40 11.79 11.39 11.68 1,741,789 +0.35(+3.05%)
Oct 19, 2010 11.44 11.63 11.32 11.34 1,931,106 -0.24(-2.07%)
Oct 18, 2010 11.34 11.63 11.34 11.57 2,204,083 +0.25(+2.22%)
Oct 15, 2010 11.49 11.55 11.27 11.32 2,551,378 -0.18(-1.59%)
Oct 14, 2010 11.37 11.60 11.37 11.51 2,393,526 +0.14(+1.22%)
Oct 13, 2010 11.39 11.52 11.30 11.37 1,409,336 +0.08(+0.67%)
Oct 12, 2010 11.21 11.34 11.15 11.29 1,695,419 +0.06(+0.56%)
Oct 11, 2010 11.35 11.37 11.20 11.23 1,430,000 -0.09(-0.83%)
Oct 08, 2010 11.32 11.38 11.26 11.32 1,346,914 +0.01(+0.11%)
Oct 07, 2010 11.42 11.46 11.30 11.31 1,941,075 +0.01(+0.06%)
Oct 06, 2010 11.30 11.37 11.18 11.30 3,818,298 -0.01(-0.11%)
Oct 05, 2010 11.39 11.47 11.27 11.32 6,616,004 +0.02(+0.17%)
Oct 04, 2010 11.13 11.30 11.12 11.30 2,645,935 +0.16(+1.47%)
Oct 01, 2010 11.13 11.18 11.00 11.13 1,592,026 +0.11(+1.01%)
Sep 30, 2010 11.02 11.17 10.95 11.02 4,999 +0.05(+0.48%)
Sep 29, 2010 10.96 11.04 10.91 10.97 2,592,657 -0.03(-0.23%)
Sep 28, 2010 11.00 11.02 10.78 11.00 10,597 +0.04(+0.40%)
Sep 27, 2010 11.06 11.06 10.95 10.95 2,280,311 -0.12(-1.07%)
Sep 24, 2010 10.78 11.07 10.78 11.07 2,009,595 +0.43(+4.00%)
Sep 23, 2010 10.65 10.76 10.60 10.65 3,311,830 -0.21(-1.96%)
Sep 22, 2010 10.85 10.95 10.74 10.86 3,005,613 -0.02(-0.23%)
Sep 21, 2010 10.98 11.03 10.83 10.88 3,460,148 -0.07(-0.63%)
Sep 20, 2010 10.73 10.98 10.73 10.95 3,030,451 +0.28(+2.64%)
Sep 17, 2010 10.67 10.73 10.59 10.67 1,246,096 -0.02(-0.18%)
Sep 15, 2010 10.58 10.75 10.57 10.69 2,526,733 +0.02(+0.18%)
Sep 14, 2010 10.66 10.78 10.63 10.67 1,913,785 -0.01(-0.06%)
Sep 13, 2010 10.74 10.77 10.62 10.68 2,682,406 +0.10(+0.95%)
Sep 10, 2010 10.53 10.66 10.46 10.58 2,356,070 +0.10(+0.96%)
Sep 09, 2010 10.78 10.79 10.48 10.48 1,875 -0.13(-1.24%)
Sep 08, 2010 10.80 10.83 10.60 10.61 2,040,424 -0.01(-0.12%)
Sep 07, 2010 10.75 10.78 10.61 10.62 207 -0.20(-1.85%)
Sep 03, 2010 10.83 10.88 10.70 10.82 2,459,175 +0.12(+1.11%)
Sep 02, 2010 10.49 10.78 10.48 10.70 3,784,947 +0.24(+2.27%)
Sep 01, 2010 10.24 10.47 10.18 10.46 2,952,934 +0.40(+3.98%)
Aug 31, 2010 10.05 10.13 9.857 10.06 7,829 +0.11(+1.07%)
Aug 30, 2010 10.01 10.06 9.950 9.957 3,012,834 -0.09(-0.87%)
Aug 27, 2010 10.06 10.18 9.832 10.04 5,076,669 +0.06(+0.63%)
Aug 26, 2010 10.18 10.24 9.925 9.982 2,628 -0.11(-1.05%)
Aug 25, 2010 9.750 10.13 9.750 10.09 2,828,645 +0.23(+2.35%)
Aug 24, 2010 9.700 9.963 9.669 9.857 260 -0.01(-0.13%)
Aug 23, 2010 9.907 9.988 9.857 9.869 1,776,226 -0.02(-0.19%)
Aug 20, 2010 9.763 9.919 9.688 9.888 2,166,702 +0.09(+0.96%)
Aug 19, 2010 9.907 9.919 9.731 9.794 260 -0.16(-1.57%)
Aug 18, 2010 9.932 10.01 9.800 9.950 1,450,281 +0.04(+0.44%)
Aug 17, 2010 9.713 9.982 9.694 9.907 1,126 +0.28(+2.86%)
Aug 16, 2010 9.587 9.781 9.556 9.631 1,283,631 -0.03(-0.26%)
Aug 13, 2010 9.656 9.819 9.650 9.656 1,580,291 -0.05(-0.52%)
Aug 12, 2010 9.694 9.891 9.669 9.706 2,159,984 -0.14(-1.46%)
Aug 11, 2010 9.963 10.05 9.756 9.850 3,181,051 -0.33(-3.20%)
Aug 10, 2010 10.27 10.31 10.09 10.18 2,170,593 -0.26(-2.52%)
Aug 09, 2010 10.23 10.46 10.14 10.44 1,666,176 +0.19(+1.83%)
Aug 06, 2010 10.25 10.27 10.01 10.25 1,662,630 +0.01(+0.06%)
Aug 05, 2010 10.24 10.38 10.19 10.24 1,650,011 -0.09(-0.85%)
Aug 04, 2010 10.45 10.45 10.03 10.33 217 +0.13(+1.23%)
Aug 03, 2010 10.26 10.33 10.13 10.21 3,755 -0.11(-1.09%)
Aug 02, 2010 10.11 10.40 10.04 10.32 2,547,139 +0.43(+4.30%)
Jul 30, 2010 9.894 10.03 9.681 9.894 2,366,995 +0.04(+0.38%)
Jul 29, 2010 9.882 9.957 9.719 9.857 2,375,224 +0.03(+0.32%)
Jul 28, 2010 9.825 9.975 9.706 9.825 3,083 -0.04(-0.38%)
Jul 27, 2010 9.863 9.975 9.750 9.863 7,268 +0.00(+0.00%)
Jul 26, 2010 9.606 9.882 9.425 9.863 1,464,512 +0.29(+3.07%)
Jul 23, 2010 9.494 9.569 9.287 9.569 2,504,198 +0.06(+0.59%)
Jul 22, 2010 9.137 9.556 9.124 9.512 22,690 +0.49(+5.48%)
Jul 21, 2010 9.171 9.212 8.980 9.018 4,203,015 -0.06(-0.69%)
Jul 20, 2010 8.793 9.093 8.689 9.081 76,212 +0.14(+1.54%)
Jul 19, 2010 8.830 8.980 8.661 8.943 1,720,492 +0.14(+1.56%)
Jul 16, 2010 8.805 9.106 8.755 8.805 2,590,466 -0.38(-4.16%)
Jul 15, 2010 9.262 9.312 9.024 9.187 1,689,229 -0.09(-1.01%)
Jul 14, 2010 9.462 9.462 9.143 9.281 19,881 -0.11(-1.13%)
Jul 13, 2010 9.312 9.437 9.225 9.387 1,627,742 +0.23(+2.46%)
Jul 12, 2010 9.118 9.165 8.937 9.162 2,219,988 +0.05(+0.55%)
Jul 09, 2010 9.112 9.112 8.818 9.112 2,288,748 +0.27(+3.04%)
Jul 08, 2010 8.974 9.062 8.674 8.843 21,437 -0.02(-0.21%)
Jul 07, 2010 8.273 8.862 8.273 8.862 23,778 +0.56(+6.71%)
Jul 06, 2010 8.305 8.805 8.198 8.305 1,629 -0.25(-2.93%)
Jul 02, 2010 8.555 8.837 8.492 8.555 2,149,721 -0.19(-2.15%)
Jul 01, 2010 8.761 8.874 8.542 8.743 5,752 -0.16(-1.76%)
Jun 30, 2010 9.112 9.243 8.830 8.899 17,863 -0.20(-2.20%)
Jun 29, 2010 9.099 9.318 9.031 9.099 22,623 -0.49(-5.15%)
Jun 25, 2010 9.594 9.662 9.214 9.594 3,571,193 +0.33(+3.56%)
Jun 24, 2010 9.289 9.413 9.186 9.264 4,980,912 -0.12(-1.32%)
Jun 23, 2010 9.333 9.507 9.227 9.389 2,562,615 +0.03(+0.33%)
Jun 22, 2010 9.998 10.07 9.314 9.357 93,619 -0.60(-6.00%)
Jun 21, 2010 10.08 10.23 9.892 9.954 2,341,473 +0.01(+0.13%)
Jun 18, 2010 9.942 10.02 9.880 9.942 1,550,762 +0.01(+0.06%)
Jun 17, 2010 9.942 9.985 9.768 9.936 1,922,701 -0.09(-0.87%)
Jun 16, 2010 10.13 10.20 9.942 10.02 1,388,636 -0.17(-1.71%)
Jun 15, 2010 10.05 10.22 9.948 10.20 1,298,347 +0.24(+2.44%)
Jun 14, 2010 10.05 10.17 9.849 9.954 2,283,000 +0.02(+0.25%)
Jun 11, 2010 9.612 9.930 9.563 9.930 1,777,784 +0.17(+1.72%)
Jun 10, 2010 9.482 9.768 9.389 9.762 2,484,007 +0.48(+5.23%)
Jun 09, 2010 9.221 9.482 9.159 9.277 2,580,503 +0.15(+1.63%)
Jun 08, 2010 9.009 9.171 8.773 9.127 3,768,552 +0.12(+1.31%)
Jun 07, 2010 9.171 9.308 8.997 9.009 2,752,445 -0.09(-0.96%)
Jun 04, 2010 9.096 9.513 9.034 9.096 4,266,420 -0.58(-5.98%)
Jun 03, 2010 9.575 9.718 9.482 9.675 2,404,611 +0.14(+1.50%)
Jun 02, 2010 9.432 9.532 9.267 9.532 4,517,586 +0.15(+1.59%)
Jun 01, 2010 9.556 9.656 9.357 9.382 2,704,829 -0.24(-2.52%)
May 28, 2010 9.625 9.895 9.563 9.625 2,821,633 -0.21(-2.09%)
May 27, 2010 9.457 9.849 9.354 9.830 3,057,065 +0.62(+6.68%)
May 26, 2010 9.177 9.395 9.115 9.214 4,614,217 +0.13(+1.44%)
May 25, 2010 8.723 9.121 8.711 9.084 3,163,088 +0.01(+0.07%)
May 24, 2010 9.171 9.308 9.053 9.078 3,378,493 -0.15(-1.62%)
May 21, 2010 9.003 9.376 8.904 9.227 5,203,374 +0.07(+0.82%)
May 20, 2010 9.233 9.426 9.127 9.152 5,103 -0.57(-5.82%)
May 19, 2010 9.861 10.04 9.550 9.718 2,345,195 -0.20(-2.01%)
May 18, 2010 10.36 10.43 9.898 9.917 3,118,465 -0.29(-2.86%)
May 17, 2010 10.14 10.32 9.811 10.21 3,088,559 -0.02(-0.18%)
May 14, 2010 10.23 10.56 10.07 10.23 2,198,216 -0.42(-3.91%)
May 13, 2010 10.61 10.68 10.51 10.64 1,994,713 +0.05(+0.47%)
May 12, 2010 10.37 10.64 10.31 10.59 1,744,296 +0.24(+2.28%)
May 11, 2010 10.38 10.43 10.25 10.36 2,029,154 +0.05(+0.48%)
May 10, 2010 10.25 10.37 10.23 10.31 4,392,203 +0.59(+6.08%)
May 07, 2010 9.979 10.20 9.600 9.718 4,307,325 -0.18(-1.81%)
May 06, 2010 9.911 10.28 9.339 9.897 2,090 -0.13(-1.26%)
May 05, 2010 10.15 10.46 10.02 10.02 5,142,297 -0.28(-2.71%)
May 04, 2010 10.52 10.52 10.20 10.30 6,285,302 -0.40(-3.72%)
May 03, 2010 10.43 10.74 10.43 10.70 2,313,528 +0.29(+2.81%)
Apr 30, 2010 11.01 11.07 10.41 10.41 2,337,721 -0.63(-5.69%)
Apr 29, 2010 10.71 11.06 10.71 11.04 1,784,396 +0.45(+4.23%)
Apr 28, 2010 10.71 10.81 10.54 10.59 1,739,598 +0.00(+0.00%)
Apr 27, 2010 10.92 11.04 10.58 10.59 3,202,481 -0.40(-3.68%)
Apr 26, 2010 10.77 11.09 10.73 10.99 1,643,524 +0.20(+1.84%)
Apr 23, 2010 10.64 10.86 10.48 10.79 1,895,311 +0.19(+1.82%)
Apr 22, 2010 10.41 10.65 10.35 10.60 1,448,758 +0.09(+0.83%)
Apr 21, 2010 10.25 10.57 10.20 10.51 1,794,520 +0.22(+2.11%)
Apr 20, 2010 10.13 10.31 10.07 10.30 1,981,682 +0.18(+1.78%)
Apr 19, 2010 9.998 10.17 9.923 10.12 2,171,602 +0.04(+0.43%)
Apr 16, 2010 10.32 10.40 10.07 10.07 2,484,995 -0.25(-2.41%)
Apr 15, 2010 10.56 10.61 10.32 10.32 2,933,956 -0.24(-2.24%)
Apr 14, 2010 10.76 10.77 10.46 10.56 2,490,225 -0.13(-1.22%)
Apr 13, 2010 10.46 10.75 10.43 10.69 2,164,930 +0.22(+2.08%)
Apr 12, 2010 10.40 10.66 10.33 10.47 3,840,438 +0.12(+1.14%)
Apr 09, 2010 10.22 10.39 10.18 10.35 2,266,656 +0.32(+3.22%)
Apr 08, 2010 9.973 10.07 9.923 10.03 2,123,511 +0.06(+0.56%)
Apr 07, 2010 10.16 10.24 9.930 9.973 3,166,945 -0.22(-2.20%)
Apr 06, 2010 9.824 10.20 9.768 10.20 2,418,691 +0.33(+3.34%)
Apr 05, 2010 9.681 9.905 9.650 9.867 1,683,138 +0.25(+2.59%)
Apr 01, 2010 9.619 9.619 9.619 9.619 1,929,524 +0.06(+0.65%)
Mar 31, 2010 9.662 9.662 9.513 9.556 3,594,705 -0.11(-1.09%)
Mar 30, 2010 9.612 9.749 9.544 9.662 2,308,516 +0.08(+0.84%)
Mar 29, 2010 9.699 9.699 9.488 9.581 3,224,765 -0.04(-0.39%)
Mar 26, 2010 9.699 9.736 9.544 9.619 1,686,523 -0.01(-0.06%)
Mar 25, 2010 9.650 9.779 9.563 9.625 2,497,629 +0.04(+0.39%)
Mar 24, 2010 9.538 9.705 9.514 9.588 2,518,465 +0.00(+0.00%)
Mar 23, 2010 9.612 9.656 9.477 9.588 3,491,348 -0.08(-0.83%)
Mar 22, 2010 9.575 9.699 9.532 9.668 2,463,961 +0.02(+0.19%)
Mar 19, 2010 9.853 9.921 9.637 9.650 2,676,307 -0.21(-2.13%)
Mar 18, 2010 9.903 10.02 9.829 9.860 1,929,275 -0.07(-0.68%)
Mar 17, 2010 9.761 9.974 9.699 9.928 1,920,759 +0.22(+2.23%)
Mar 16, 2010 9.514 9.767 9.495 9.711 1,869,857 +0.20(+2.08%)
Mar 15, 2010 9.402 9.520 9.396 9.514 1,833,416 -0.06(-0.65%)
Mar 12, 2010 9.612 9.656 9.489 9.575 1,602,871 +0.06(+0.65%)
Mar 11, 2010 9.242 9.526 9.180 9.514 2,405,058 +0.22(+2.39%)
Mar 10, 2010 9.260 9.365 9.217 9.291 2,301,859 +0.02(+0.20%)
Mar 09, 2010 9.199 9.514 9.143 9.273 3,242,900 +0.06(+0.67%)
Mar 08, 2010 9.075 9.291 9.007 9.211 2,421,751 +0.16(+1.77%)
Mar 05, 2010 8.871 9.100 8.803 9.050 1,960,652 +0.25(+2.88%)
Mar 04, 2010 8.735 8.809 8.686 8.797 1,333,324 +0.06(+0.71%)
Mar 03, 2010 8.599 8.791 8.581 8.735 1,494,112 +0.16(+1.87%)
Mar 02, 2010 8.723 8.766 8.544 8.575 2,404,298 -0.11(-1.21%)
Mar 01, 2010 8.692 8.723 8.587 8.680 1,580,363 -0.02(-0.28%)
Feb 26, 2010 8.630 8.785 8.593 8.704 1,862,508 +0.07(+0.86%)
Feb 25, 2010 8.488 8.630 8.414 8.630 1,323,439 +0.02(+0.22%)
Feb 24, 2010 8.519 8.618 8.445 8.612 1,886,302 +0.10(+1.16%)
Feb 23, 2010 8.605 8.673 8.500 8.513 2,284,229 -0.09(-1.08%)
Feb 22, 2010 8.655 8.655 8.500 8.605 2,526,867 +0.04(+0.51%)
Feb 19, 2010 8.507 8.649 8.500 8.562 1,231,619 -0.04(-0.43%)
Feb 18, 2010 8.463 8.612 8.426 8.599 1,232,322 +0.11(+1.31%)
Feb 17, 2010 8.463 8.538 8.408 8.488 1,454,147 +0.07(+0.81%)
Feb 16, 2010 8.266 8.463 8.266 8.420 2,388,591 +0.20(+2.48%)
Feb 12, 2010 7.975 8.216 8.216 8.216 1,900,557 +0.13(+1.60%)
Feb 11, 2010 8.093 8.130 7.994 8.087 4,156,592 +0.00(+0.00%)
Feb 10, 2010 8.204 8.346 7.895 8.087 4,733,985 +0.06(+0.69%)
Feb 09, 2010 8.327 8.327 8.000 8.031 3,326,022 -0.15(-1.89%)
Feb 08, 2010 8.433 8.605 8.185 8.185 3,305,744 -0.25(-2.93%)
Feb 05, 2010 8.272 8.445 8.117 8.433 2,823,676 +0.16(+1.94%)
Feb 04, 2010 8.575 8.605 8.210 8.272 2,850,360 -0.41(-4.70%)
Feb 03, 2010 8.741 8.778 8.605 8.680 1,423,613 -0.11(-1.20%)
Feb 02, 2010 8.587 8.803 8.519 8.785 2,162,999 +0.19(+2.19%)
Feb 01, 2010 8.538 8.717 8.531 8.596 2,368,418 +0.05(+0.61%)
Jan 29, 2010 8.686 8.704 8.426 8.544 3,027,145 -0.05(-0.58%)
Jan 28, 2010 8.636 8.754 8.476 8.593 2,116,407 -0.07(-0.78%)
Jan 27, 2010 8.636 8.692 8.466 8.661 2,763,827 +0.02(+0.29%)
Jan 26, 2010 8.865 8.890 8.612 8.636 3,246,415 -0.10(-1.13%)
Jan 25, 2010 8.865 8.914 8.605 8.735 1,973,991 -0.06(-0.63%)
Jan 22, 2010 8.945 9.056 8.741 8.791 2,371,201 -0.15(-1.73%)
Jan 21, 2010 9.081 9.131 8.896 8.945 2,394,316 -0.15(-1.70%)
Jan 20, 2010 9.242 9.313 8.982 9.100 2,716,963 -0.20(-2.13%)
Jan 19, 2010 9.069 9.310 8.989 9.297 2,200,798 +0.25(+2.73%)
Jan 15, 2010 8.976 9.050 9.050 9.050 2,325,637 +0.06(+0.69%)
Jan 14, 2010 9.007 9.050 8.908 8.989 1,333,744 -0.10(-1.09%)
Jan 13, 2010 8.846 9.106 8.828 9.087 2,184,703 +0.22(+2.51%)
Jan 12, 2010 8.902 8.927 8.680 8.865 2,027,425 -0.10(-1.10%)
Jan 11, 2010 8.871 9.007 8.846 8.964 998,881 +0.12(+1.33%)
Jan 08, 2010 8.877 8.933 8.797 8.846 918,870 -0.11(-1.17%)
Jan 07, 2010 8.797 9.001 8.748 8.951 2,142,360 +0.15(+1.68%)
Jan 06, 2010 8.853 8.989 8.778 8.803 1,905,606 -0.02(-0.28%)
Jan 05, 2010 8.735 8.908 8.735 8.828 5,595,369 +0.11(+1.20%)
Jan 04, 2010 8.846 8.914 8.618 8.723 2,279,262 -0.08(-0.91%)
Dec 31, 2009 9.001 8.803 8.803 8.803 1,866,401 -0.15(-1.66%)
Dec 30, 2009 8.908 8.958 8.816 8.951 1,354,259 +0.02(+0.28%)
Dec 29, 2009 9.094 9.168 8.908 8.927 1,360,194 -0.18(-1.97%)
Dec 28, 2009 9.173 9.259 9.069 9.106 1,285,762 -0.01(-0.07%)
Dec 24, 2009 9.063 9.149 9.038 9.112 505,753 +0.08(+0.88%)
Dec 23, 2009 8.952 9.137 8.952 9.032 2,583,088 +0.06(+0.68%)
Dec 22, 2009 8.799 9.057 8.781 8.971 2,140,709 +0.16(+1.81%)
Dec 21, 2009 8.682 8.860 8.676 8.811 1,608,687 +0.13(+1.48%)
Dec 18, 2009 8.615 8.713 8.468 8.682 1,886,812 +0.04(+0.43%)
Dec 17, 2009 8.646 8.689 8.514 8.646 2,298,627 -0.06(-0.70%)
Dec 16, 2009 8.468 8.719 8.468 8.707 3,408,800 +0.29(+3.50%)
Dec 15, 2009 8.474 8.505 8.345 8.412 2,669,705 -0.10(-1.22%)
Dec 14, 2009 8.351 8.517 8.333 8.517 4,018,771 +0.19(+2.28%)
Dec 11, 2009 8.241 8.345 8.204 8.327 1,966,003 +0.10(+1.27%)
Dec 10, 2009 8.370 8.388 8.173 8.222 2,179,462 -0.09(-1.11%)
Dec 09, 2009 8.345 8.455 8.302 8.314 2,098,248 -0.06(-0.73%)
Dec 08, 2009 8.431 8.597 8.333 8.376 2,077,909 -0.11(-1.30%)
Dec 07, 2009 8.670 8.713 8.412 8.486 1,933,246 -0.21(-2.40%)
Dec 04, 2009 8.658 8.848 8.419 8.695 3,901,365 +0.20(+2.38%)
Dec 03, 2009 8.664 8.833 8.480 8.492 3,294,420 -0.13(-1.49%)
Dec 02, 2009 8.560 8.725 8.492 8.621 6,046,218 +0.09(+1.01%)
Dec 01, 2009 8.486 8.609 8.428 8.535 2,321,306 +0.12(+1.38%)
Nov 30, 2009 8.210 8.443 8.136 8.419 3,630,574 +0.25(+3.00%)
Nov 27, 2009 8.124 8.354 8.026 8.173 1,162,143 -0.25(-2.99%)
Nov 25, 2009 8.443 8.560 8.363 8.425 1,282,581 +0.04(+0.51%)
Nov 24, 2009 8.376 8.419 8.265 8.382 2,963,837 -0.02(-0.29%)
Nov 23, 2009 8.376 8.486 8.253 8.406 3,287,473 +0.18(+2.16%)
Nov 20, 2009 8.210 8.253 8.149 8.228 1,450,947 -0.01(-0.07%)
Nov 19, 2009 8.406 8.455 8.112 8.235 3,483,316 -0.18(-2.19%)
Nov 18, 2009 8.167 8.462 8.038 8.419 2,796,610 +0.30(+3.70%)
Nov 17, 2009 8.271 8.406 8.112 8.118 2,117,391 -0.17(-2.00%)
Nov 16, 2009 8.081 8.406 8.081 8.284 2,962,978 +0.23(+2.82%)
Nov 13, 2009 7.952 8.124 7.860 8.057 2,938,391 +0.21(+2.74%)
Nov 12, 2009 7.934 7.995 7.842 7.842 2,928,272 -0.12(-1.46%)
Nov 11, 2009 7.928 8.038 7.823 7.958 3,322,732 +0.07(+0.93%)
Nov 10, 2009 7.903 7.940 7.756 7.885 2,556,960 -0.05(-0.62%)
Nov 09, 2009 7.596 7.952 7.560 7.934 4,279,683 +0.40(+5.38%)
Nov 06, 2009 7.461 7.584 7.382 7.529 2,914,786 +0.15(+2.08%)
Nov 05, 2009 7.302 7.523 7.271 7.376 3,458,106 +0.12(+1.61%)
Nov 04, 2009 7.369 7.547 7.112 7.259 4,426,695 +0.01(+0.17%)
Nov 03, 2009 7.056 7.290 6.866 7.247 5,513,850 +0.07(+0.94%)
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.