Douglas Emmett (NY: DEI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.06	14.09	13.64	13.83	1,870,068	-0.08(-0.58%)
Jan 28, 2010	13.98	14.17	13.72	13.91	1,307,445	-0.11(-0.78%)
Jan 27, 2010	13.98	14.07	13.71	14.02	1,707,399	+0.04(+0.29%)
Jan 26, 2010	14.35	14.39	13.94	13.98	2,005,526	-0.16(-1.13%)
Jan 25, 2010	14.35	14.43	13.93	14.14	1,219,465	-0.09(-0.63%)
Jan 22, 2010	14.48	14.66	14.15	14.23	1,464,848	-0.25(-1.73%)
Jan 21, 2010	14.70	14.78	14.40	14.48	1,479,128	-0.25(-1.70%)
Jan 20, 2010	14.96	15.07	14.54	14.73	1,678,448	-0.32(-2.13%)
Jan 19, 2010	14.68	15.07	14.55	15.05	1,359,579	+0.40(+2.73%)
Jan 15, 2010	14.53	14.65	14.65	14.65	1,436,700	+0.10(+0.69%)
Jan 14, 2010	14.58	14.65	14.42	14.55	823,942	-0.16(-1.09%)
Jan 13, 2010	14.32	14.74	14.29	14.71	1,349,636	+0.36(+2.51%)
Jan 12, 2010	14.41	14.45	14.05	14.35	1,252,475	-0.16(-1.10%)
Jan 11, 2010	14.36	14.58	14.32	14.51	617,075	+0.19(+1.33%)
Jan 08, 2010	14.37	14.46	14.24	14.32	567,647	-0.17(-1.17%)
Jan 07, 2010	14.24	14.57	14.16	14.49	1,323,478	+0.24(+1.68%)
Jan 06, 2010	14.33	14.55	14.21	14.25	1,177,219	-0.04(-0.28%)
Jan 05, 2010	14.14	14.42	14.14	14.29	3,456,630	+0.17(+1.20%)
Jan 04, 2010	14.32	14.43	13.95	14.12	1,408,051	-0.13(-0.91%)
Dec 31, 2009	14.57	14.25	14.25	14.25	1,153,000	-0.24(-1.66%)
Dec 30, 2009	14.42	14.50	14.27	14.49	836,616	+0.04(+0.28%)
Dec 29, 2009	14.72	14.84	14.42	14.45	840,282	-0.39(-2.63%)
Dec 28, 2009	14.95	15.09	14.78	14.84	788,948	-0.01(-0.07%)
Dec 24, 2009	14.77	14.91	14.73	14.85	310,332	+0.13(+0.88%)
Dec 23, 2009	14.59	14.89	14.59	14.72	1,584,991	+0.10(+0.68%)
Dec 22, 2009	14.34	14.76	14.31	14.62	1,313,546	+0.26(+1.81%)
Dec 21, 2009	14.15	14.44	14.14	14.36	987,096	+0.21(+1.48%)
Dec 18, 2009	14.04	14.20	13.80	14.15	1,157,754	+0.06(+0.43%)
Dec 17, 2009	14.09	14.16	13.88	14.09	1,410,445	-0.10(-0.70%)
Dec 16, 2009	13.80	14.21	13.80	14.19	2,091,651	+0.48(+3.50%)
Dec 15, 2009	13.81	13.86	13.60	13.71	1,638,140	-0.17(-1.22%)
Dec 14, 2009	13.61	13.88	13.58	13.88	2,465,931	+0.31(+2.28%)
Dec 11, 2009	13.43	13.60	13.37	13.57	1,206,346	+0.17(+1.27%)
Dec 10, 2009	13.64	13.67	13.32	13.40	1,337,325	-0.15(-1.11%)
Dec 09, 2009	13.60	13.78	13.53	13.55	1,287,492	-0.10(-0.73%)
Dec 08, 2009	13.74	14.01	13.58	13.65	1,275,012	-0.18(-1.30%)
Dec 07, 2009	14.13	14.20	13.71	13.83	1,186,246	-0.34(-2.40%)
Dec 04, 2009	14.11	14.42	13.72	14.17	2,393,890	+0.33(+2.38%)
Dec 03, 2009	14.12	14.39	13.82	13.84	2,021,467	-0.21(-1.49%)
Dec 02, 2009	13.95	14.22	13.84	14.05	3,709,979	+0.14(+1.01%)
Dec 01, 2009	13.83	14.03	13.73	13.91	1,424,361	+0.19(+1.38%)
Nov 30, 2009	13.38	13.76	13.26	13.72	2,227,732	+0.40(+3.00%)
Nov 27, 2009	13.24	13.62	13.08	13.32	713,095	-0.41(-2.99%)
Nov 25, 2009	13.76	13.95	13.63	13.73	786,996	+0.07(+0.51%)
Nov 24, 2009	13.65	13.72	13.47	13.66	1,818,620	-0.04(-0.29%)
Nov 23, 2009	13.65	13.83	13.45	13.70	2,017,204	+0.29(+2.16%)
Nov 20, 2009	13.38	13.45	13.28	13.41	890,306	-0.01(-0.07%)
Nov 19, 2009	13.70	13.78	13.22	13.42	2,137,374	-0.30(-2.19%)
Nov 18, 2009	13.31	13.79	13.10	13.72	1,716,009	+0.49(+3.70%)
Nov 17, 2009	13.48	13.70	13.22	13.23	1,299,238	-0.27(-2.00%)
Nov 16, 2009	13.17	13.70	13.17	13.50	1,818,093	+0.37(+2.82%)
Nov 13, 2009	12.96	13.24	12.81	13.13	1,803,006	+0.35(+2.74%)
Nov 12, 2009	12.93	13.03	12.78	12.78	1,796,797	-0.19(-1.46%)
Nov 11, 2009	12.92	13.10	12.75	12.97	2,038,839	+0.12(+0.93%)
Nov 10, 2009	12.88	12.94	12.64	12.85	1,568,959	-0.08(-0.62%)
Nov 09, 2009	12.38	12.96	12.32	12.93	2,626,027	+0.66(+5.38%)
Nov 06, 2009	12.16	12.36	12.03	12.27	1,788,522	+0.25(+2.08%)
Nov 05, 2009	11.90	12.26	11.85	12.02	2,121,905	+0.19(+1.61%)
Nov 04, 2009	12.01	12.30	11.59	11.83	2,716,234	+0.02(+0.17%)
Nov 03, 2009	11.50	11.88	11.19	11.81	3,383,316	+0.11(+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.