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

Douglas Emmett (NY: DEI )

17.53 +0.20 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2011 11.66 11.88 11.59 11.87 2,061,687 +0.28(+2.46%)
Feb 25, 2011 11.46 11.60 11.45 11.59 1,418,325 +0.20(+1.72%)
Feb 24, 2011 11.44 11.52 11.28 11.39 1,470,355 -0.09(-0.77%)
Feb 23, 2011 11.69 11.70 11.38 11.48 1,435,867 -0.18(-1.52%)
Feb 22, 2011 11.73 11.81 11.59 11.66 1,638,672 -0.13(-1.13%)
Feb 18, 2011 11.90 11.90 11.76 11.79 2,349,044 -0.05(-0.43%)
Feb 17, 2011 11.93 11.95 11.80 11.84 3,926,048 -0.12(-1.01%)
Feb 16, 2011 12.00 12.09 11.87 11.96 1,039,633 +0.00(+0.00%)
Feb 15, 2011 12.04 12.07 11.82 11.96 2,297,079 -0.11(-0.94%)
Feb 14, 2011 12.16 12.22 12.00 12.07 2,679,609 -0.11(-0.94%)
Feb 11, 2011 11.95 12.23 11.87 12.19 3,075,342 +0.22(+1.85%)
Feb 10, 2011 11.57 12.02 11.52 11.97 5,220,786 +0.29(+2.49%)
Feb 09, 2011 11.62 11.68 11.23 11.68 6,880,715 +0.06(+0.55%)
Feb 08, 2011 11.63 11.77 11.57 11.61 2,753,165 -0.01(-0.05%)
Feb 07, 2011 11.52 11.67 11.49 11.62 2,963,337 +0.17(+1.49%)
Feb 04, 2011 11.60 11.60 11.35 11.45 2,721,736 -0.11(-0.93%)
Feb 03, 2011 11.55 11.66 11.50 11.56 1,706,380 +0.00(+0.00%)
Feb 02, 2011 11.54 11.59 11.45 11.56 2,991,184 -0.03(-0.22%)
Feb 01, 2011 11.69 11.73 11.46 11.58 1,954,688 -0.09(-0.76%)
Jan 31, 2011 11.55 11.80 11.53 11.67 2,439,059 +0.20(+1.77%)
Jan 28, 2011 11.63 11.63 11.38 11.47 1,870,392 -0.15(-1.31%)
Jan 27, 2011 11.29 11.68 11.27 11.62 3,794,568 +0.34(+2.97%)
Jan 26, 2011 11.21 11.28 11.09 11.28 1,920,445 +0.11(+0.96%)
Jan 25, 2011 11.03 11.26 11.03 11.18 2,914,164 +0.08(+0.68%)
Jan 24, 2011 10.85 11.19 10.85 11.10 3,306,486 +0.25(+2.28%)
Jan 21, 2011 10.80 10.87 10.76 10.85 1,475,908 +0.08(+0.76%)
Jan 20, 2011 10.61 10.81 10.61 10.77 2,777,486 +0.10(+0.89%)
Jan 19, 2011 10.92 10.95 10.61 10.68 1,939,912 -0.26(-2.37%)
Jan 18, 2011 11.00 11.00 10.85 10.93 2,617,615 -0.02(-0.17%)
Jan 14, 2011 11.00 11.09 10.93 10.95 2,495,788 -0.09(-0.86%)
Jan 13, 2011 11.06 11.10 10.90 11.05 1,797,539 -0.01(-0.06%)
Jan 12, 2011 10.96 11.06 10.89 11.06 2,032,202 +0.13(+1.16%)
Jan 11, 2011 10.94 10.97 10.75 10.93 1,377,765 +0.04(+0.41%)
Jan 10, 2011 10.74 10.95 10.66 10.88 1,684,131 +0.12(+1.12%)
Jan 07, 2011 10.79 10.87 10.59 10.76 1,779,719 -0.01(-0.12%)
Jan 06, 2011 10.87 10.95 10.75 10.78 2,054,040 -0.08(-0.76%)
Jan 05, 2011 10.83 10.90 10.73 10.86 1,369,866 +0.03(+0.29%)
Jan 04, 2011 11.02 11.06 10.77 10.83 2,707,919 -0.15(-1.33%)
Jan 03, 2011 10.62 10.99 10.57 10.97 2,812,910 +0.46(+4.40%)
Dec 31, 2010 10.62 10.69 10.46 10.51 1,644,285 -0.18(-1.72%)
Dec 30, 2010 10.68 10.79 10.62 10.69 1,174,035 +0.02(+0.18%)
Dec 29, 2010 10.63 10.69 10.60 10.68 1,113,616 +0.08(+0.78%)
Dec 28, 2010 10.63 10.66 10.54 10.59 944,886 -0.03(-0.30%)
Dec 27, 2010 10.52 10.63 10.42 10.62 664,701 +0.09(+0.90%)
Dec 23, 2010 10.47 10.57 10.42 10.53 1,133,915 +0.05(+0.48%)
Dec 22, 2010 10.28 10.56 10.28 10.48 1,667,148 +0.19(+1.83%)
Dec 21, 2010 10.27 10.30 10.14 10.29 2,637,673 +0.08(+0.80%)
Dec 20, 2010 10.07 10.28 10.04 10.21 4,516,758 +0.17(+1.69%)
Dec 17, 2010 10.01 10.10 9.976 10.04 2,638,411 +0.05(+0.50%)
Dec 16, 2010 10.05 10.11 9.938 9.989 3,030,504 -0.04(-0.38%)
Dec 15, 2010 10.10 10.22 10.03 10.03 2,437,320 -0.10(-0.99%)
Dec 14, 2010 10.23 10.33 10.06 10.13 2,092,442 -0.11(-1.11%)
Dec 13, 2010 10.28 10.30 10.16 10.24 2,268,081 -0.01(-0.06%)
Dec 10, 2010 10.21 10.35 10.16 10.25 2,447,718 +0.06(+0.62%)
Dec 09, 2010 10.46 10.50 10.15 10.18 2,594,300 -0.23(-2.24%)
Dec 08, 2010 10.71 10.71 10.32 10.42 1,944,288 -0.28(-2.65%)
Dec 07, 2010 10.93 10.93 10.62 10.70 2,532,563 -0.10(-0.93%)
Dec 06, 2010 10.56 10.85 10.45 10.80 2,156,729 +0.23(+2.20%)
Dec 03, 2010 10.58 10.59 10.44 10.57 1,437,437 -0.05(-0.47%)
Dec 02, 2010 10.59 10.64 10.56 10.62 3,149,009 +0.03(+0.30%)
Dec 01, 2010 10.66 10.67 10.44 10.59 2,602,245 +0.08(+0.72%)
Nov 30, 2010 10.48 10.64 10.39 10.51 2,561,690 -0.11(-1.07%)
Nov 29, 2010 10.54 10.64 10.48 10.62 1,618,023 +0.02(+0.18%)
Nov 26, 2010 10.47 10.64 10.43 10.61 603,388 +0.03(+0.24%)
Nov 24, 2010 10.33 10.58 10.58 10.58 1,480,869 +0.34(+3.32%)
Nov 23, 2010 10.19 10.35 10.16 10.24 2,250,523 -0.08(-0.79%)
Nov 22, 2010 10.33 10.42 10.26 10.32 2,128,596 -0.06(-0.55%)
Nov 19, 2010 10.44 10.47 10.27 10.38 3,399,550 -0.07(-0.66%)
Nov 18, 2010 10.47 10.56 10.40 10.45 1,614,423 +0.10(+0.97%)
Nov 17, 2010 10.27 10.42 10.22 10.35 1,067,321 +0.11(+1.04%)
Nov 16, 2010 10.47 10.53 10.16 10.24 2,847,711 -0.33(-3.15%)
Nov 15, 2010 10.77 10.84 10.55 10.57 1,058,262 -0.18(-1.70%)
Nov 12, 2010 10.73 10.88 10.71 10.76 1,821,184 -0.03(-0.23%)
Nov 11, 2010 10.77 10.94 10.76 10.78 1,274,289 -0.09(-0.87%)
Nov 10, 2010 10.93 11.07 10.79 10.88 2,563,782 -0.04(-0.35%)
Nov 09, 2010 11.39 11.42 10.84 10.91 3,024,724 -0.50(-4.36%)
Nov 08, 2010 11.44 11.50 11.36 11.41 1,314,976 -0.07(-0.60%)
Nov 05, 2010 11.27 11.64 11.27 11.48 2,124,415 +0.18(+1.62%)
Nov 04, 2010 11.16 11.32 11.03 11.30 5,008,171 +0.21(+1.93%)
Nov 03, 2010 11.32 11.37 10.95 11.08 3,453,754 -0.17(-1.51%)
Nov 02, 2010 11.49 11.54 11.23 11.25 2,793,560 -0.16(-1.38%)
Nov 01, 2010 11.39 11.53 11.29 11.41 1,342,408 +0.12(+1.06%)
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%)
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.