Douglas Emmett (NY: DEI )

32.81 USD +0.37 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.91 23.18 22.83 23.07 1,292,738 +0.03(+0.13%)
Sep 27, 2012 23.00 23.21 22.89 23.04 734,595 +0.10(+0.44%)
Sep 26, 2012 22.90 23.02 22.80 22.94 1,186,779 -0.04(-0.17%)
Sep 25, 2012 23.36 23.46 22.94 22.98 1,272,856 -0.36(-1.54%)
Sep 24, 2012 23.20 23.58 23.20 23.34 1,241,188 +0.02(+0.09%)
Sep 21, 2012 23.69 23.76 23.28 23.32 2,254,931 -0.22(-0.93%)
Sep 20, 2012 23.92 23.92 23.40 23.54 1,031,587 -0.43(-1.79%)
Sep 19, 2012 24.25 24.32 23.80 23.97 1,423,127 -0.27(-1.11%)
Sep 18, 2012 24.24 24.32 24.00 24.24 709,286 -0.08(-0.33%)
Sep 17, 2012 24.45 24.63 24.30 24.32 522,200 -0.16(-0.65%)
Sep 14, 2012 24.43 24.77 24.39 24.48 794,014 +0.15(+0.62%)
Sep 13, 2012 23.86 24.36 23.82 24.33 856,422 +0.55(+2.31%)
Sep 12, 2012 23.79 23.87 23.59 23.78 1,251,051 +0.07(+0.30%)
Sep 11, 2012 23.72 23.87 23.54 23.71 1,473,017 +0.00(+0.00%)
Sep 10, 2012 23.98 24.05 23.67 23.71 906,037 -0.31(-1.29%)
Sep 07, 2012 24.17 24.22 24.01 24.02 1,107,338 -0.08(-0.33%)
Sep 06, 2012 24.23 24.29 24.06 24.10 768,910 +0.04(+0.17%)
Sep 05, 2012 24.16 24.21 23.95 24.06 614,340 -0.04(-0.17%)
Sep 04, 2012 23.94 24.10 23.73 24.10 866,468 +0.11(+0.46%)
Aug 31, 2012 23.95 24.09 23.84 23.99 995,498 +0.08(+0.33%)
Aug 30, 2012 23.80 23.96 23.70 23.91 680,305 +0.03(+0.13%)
Aug 29, 2012 23.88 23.95 23.69 23.88 1,326,634 -0.01(-0.04%)
Aug 27, 2012 24.01 24.17 23.83 23.89 629,021 -0.06(-0.25%)
Aug 24, 2012 23.78 24.00 23.66 23.95 470,869 +0.11(+0.46%)
Aug 23, 2012 23.70 23.89 23.62 23.84 1,338,041 +0.09(+0.38%)
Aug 22, 2012 23.56 23.75 23.35 23.75 884,040 +0.16(+0.68%)
Aug 21, 2012 23.59 23.61 23.39 23.59 1,197,717 +0.06(+0.25%)
Aug 20, 2012 23.62 23.68 23.36 23.53 825,537 -0.11(-0.47%)
Aug 17, 2012 23.77 23.80 23.48 23.64 1,105,383 -0.18(-0.76%)
Aug 16, 2012 23.72 23.86 23.59 23.82 861,778 +0.04(+0.17%)
Aug 15, 2012 23.55 24.27 23.45 23.78 442,951 +0.26(+1.11%)
Aug 14, 2012 23.75 23.81 23.48 23.52 515,410 -0.21(-0.88%)
Aug 13, 2012 23.56 23.77 23.44 23.73 437,761 +0.18(+0.76%)
Aug 10, 2012 23.46 23.62 23.40 23.55 461,547 +0.12(+0.51%)
Aug 09, 2012 23.68 23.77 23.29 23.43 1,500,442 -0.22(-0.93%)
Aug 08, 2012 23.68 23.72 23.41 23.65 925,112 -0.11(-0.46%)
Aug 07, 2012 23.94 24.04 23.66 23.76 812,984 -0.15(-0.63%)
Aug 06, 2012 23.88 24.12 23.81 23.91 640,532 +0.05(+0.21%)
Aug 03, 2012 23.92 24.05 23.68 23.86 964,556 +0.15(+0.63%)
Aug 02, 2012 23.18 23.74 23.15 23.71 1,116,952 +0.32(+1.37%)
Aug 01, 2012 23.55 23.94 23.29 23.39 874,929 -0.12(-0.51%)
Jul 31, 2012 23.49 23.57 23.27 23.51 730,430 +0.10(+0.43%)
Jul 30, 2012 23.39 23.49 23.27 23.41 725,931 +0.02(+0.09%)
Jul 27, 2012 23.13 23.66 23.05 23.39 1,047,276 +0.13(+0.56%)
Jul 26, 2012 23.16 23.52 23.16 23.26 653,828 +0.32(+1.39%)
Jul 25, 2012 23.02 23.15 22.82 22.94 1,007,698 -0.04(-0.17%)
Jul 24, 2012 23.17 23.32 22.89 22.98 773,938 -0.24(-1.03%)
Jul 23, 2012 23.28 23.37 23.14 23.22 634,762 -0.37(-1.57%)
Jul 20, 2012 23.54 23.77 23.49 23.59 981,689 -0.21(-0.88%)
Jul 19, 2012 24.05 24.10 23.45 23.80 1,190,763 -0.30(-1.24%)
Jul 18, 2012 24.38 24.46 24.04 24.10 849,756 -0.37(-1.51%)
Jul 17, 2012 24.18 24.49 24.03 24.47 855,488 +0.31(+1.28%)
Jul 16, 2012 23.85 24.21 23.74 24.16 1,180,559 +0.23(+0.96%)
Jul 13, 2012 23.63 23.96 23.58 23.93 1,323,159 +0.39(+1.66%)
Jul 12, 2012 23.04 23.62 23.04 23.54 1,048,620 +0.27(+1.16%)
Jul 11, 2012 23.33 23.40 23.20 23.27 902,826 -0.11(-0.47%)
Jul 10, 2012 23.68 23.72 23.27 23.38 1,182,002 -0.28(-1.18%)
Jul 09, 2012 23.59 23.67 23.44 23.66 1,240,010 +0.05(+0.21%)
Jul 06, 2012 23.36 23.66 23.36 23.61 610,138 +0.05(+0.21%)
Jul 05, 2012 23.66 23.84 23.47 23.56 1,140,541 -0.05(-0.21%)
Jul 03, 2012 23.56 23.79 23.49 23.61 869,446 +0.23(+0.98%)
Jul 02, 2012 23.15 23.39 23.00 23.38 1,302,498 +0.28(+1.21%)
Jun 29, 2012 22.90 23.12 22.67 23.10 1,163,078 +0.63(+2.80%)
Jun 28, 2012 21.80 22.48 21.69 22.47 1,054,783 +0.62(+2.84%)
Jun 27, 2012 21.61 21.97 21.61 21.85 1,017,927 +0.11(+0.51%)
Jun 26, 2012 21.87 21.97 21.74 21.74 2,512,381 -0.08(-0.37%)
Jun 25, 2012 21.81 21.93 21.68 21.82 541,549 -0.17(-0.77%)
Jun 22, 2012 22.22 22.22 21.79 21.99 1,300,730 -0.06(-0.27%)
Jun 21, 2012 22.61 22.62 22.01 22.05 1,257,681 -0.54(-2.39%)
Jun 20, 2012 22.90 22.99 22.48 22.59 1,663,384 -0.30(-1.31%)
Jun 19, 2012 22.82 22.98 22.59 22.89 2,261,112 +0.12(+0.53%)
Jun 18, 2012 22.35 22.85 22.29 22.77 1,420,403 +0.26(+1.16%)
Jun 15, 2012 22.09 22.51 21.90 22.51 1,562,140 +0.40(+1.81%)
Jun 14, 2012 21.65 22.13 21.65 22.11 483,983 +0.45(+2.08%)
Jun 13, 2012 21.66 21.96 21.54 21.66 787,185 -0.12(-0.55%)
Jun 12, 2012 21.63 21.78 21.35 21.78 653,710 +0.22(+1.02%)
Jun 11, 2012 22.32 22.41 21.52 21.56 874,412 -0.60(-2.71%)
Jun 08, 2012 21.72 22.16 21.67 22.16 673,114 +0.39(+1.79%)
Jun 07, 2012 22.29 22.43 21.73 21.77 836,339 -0.24(-1.09%)
Jun 06, 2012 21.67 22.13 21.65 22.01 1,237,816 +0.47(+2.18%)
Jun 05, 2012 21.01 21.62 20.92 21.54 702,289 +0.42(+1.99%)
Jun 04, 2012 21.19 21.29 20.82 21.12 991,260 +0.02(+0.09%)
Jun 01, 2012 21.02 21.18 20.83 21.10 1,775,049 -0.30(-1.40%)
May 31, 2012 21.48 21.51 21.05 21.40 5,881,524 +0.01(+0.05%)
May 30, 2012 21.83 21.90 21.38 21.39 1,643,334 -0.72(-3.26%)
May 29, 2012 21.96 22.13 21.84 22.11 1,031,267 +0.22(+1.01%)
May 25, 2012 22.05 22.12 21.74 21.89 522,713 -0.17(-0.77%)
May 24, 2012 21.95 22.17 21.75 22.06 756,409 +0.06(+0.27%)
May 23, 2012 21.55 22.03 21.37 22.00 1,112,619 +0.29(+1.34%)
May 22, 2012 21.50 21.82 21.50 21.71 1,003,337 +0.16(+0.74%)
May 21, 2012 21.20 21.75 21.18 21.55 1,404,600 +0.43(+2.04%)
May 18, 2012 21.46 21.69 21.08 21.12 1,402,572 -0.35(-1.63%)
May 17, 2012 22.67 22.67 21.44 21.47 3,868,219 -1.09(-4.83%)
May 16, 2012 22.82 22.90 22.48 22.56 1,398,190 -0.12(-0.53%)
May 15, 2012 22.94 22.94 22.62 22.68 1,337,206 -0.28(-1.22%)
May 14, 2012 23.21 23.31 22.96 22.96 730,541 -0.38(-1.63%)
May 11, 2012 23.01 23.50 22.99 23.34 570,202 +0.15(+0.65%)
May 10, 2012 23.40 23.42 23.05 23.19 694,882 -0.07(-0.30%)
May 09, 2012 22.98 23.46 22.91 23.26 1,016,042 -0.01(-0.04%)
May 08, 2012 23.04 23.30 22.91 23.27 737,784 +0.15(+0.65%)
May 07, 2012 22.77 23.19 22.75 23.12 677,565 +0.18(+0.78%)
May 04, 2012 23.03 23.07 22.65 22.94 921,773 -0.13(-0.56%)
May 03, 2012 23.41 23.48 23.07 23.07 964,312 -0.24(-1.03%)
May 02, 2012 21.44 23.51 21.32 23.31 1,712,713 -0.24(-1.02%)
May 01, 2012 23.28 23.74 23.17 23.55 912,012 +0.31(+1.33%)
Apr 30, 2012 23.32 23.37 22.96 23.24 1,596,011 -0.14(-0.60%)
Apr 27, 2012 23.44 23.51 23.28 23.38 1,434,542 -0.07(-0.30%)
Apr 26, 2012 23.59 23.67 23.37 23.45 1,509,838 -0.23(-0.97%)
Apr 25, 2012 23.37 23.74 23.36 23.68 1,714,239 +0.46(+1.98%)
Apr 24, 2012 22.76 23.24 22.76 23.22 1,882,180 +0.43(+1.89%)
Apr 23, 2012 22.60 22.82 22.48 22.79 1,401,913 -0.07(-0.31%)
Apr 20, 2012 22.66 22.94 22.61 22.86 972,011 +0.25(+1.11%)
Apr 19, 2012 22.80 22.85 22.50 22.61 1,109,090 -0.19(-0.83%)
Apr 18, 2012 22.91 23.05 22.76 22.80 1,167,455 -0.21(-0.91%)
Apr 17, 2012 22.70 23.12 22.59 23.01 1,561,152 +0.43(+1.90%)
Apr 16, 2012 22.12 22.65 22.11 22.58 1,525,082 +0.64(+2.92%)
Apr 13, 2012 22.18 22.24 21.92 21.94 1,072,871 -0.23(-1.04%)
Apr 12, 2012 21.88 22.22 21.81 22.17 964,001 +0.27(+1.23%)
Apr 11, 2012 22.04 22.12 21.81 21.90 1,420,711 +0.05(+0.23%)
Apr 10, 2012 22.58 22.64 21.85 21.85 2,038,814 -0.66(-2.93%)
Apr 09, 2012 22.29 22.67 22.18 22.51 1,488,189 -0.04(-0.18%)
Apr 05, 2012 22.65 22.68 22.47 22.55 688,948 -0.13(-0.57%)
Apr 04, 2012 22.86 22.90 22.68 22.68 1,348,153 -0.38(-1.65%)
Apr 03, 2012 23.03 23.17 22.87 23.06 1,144,849 -0.04(-0.17%)
Apr 02, 2012 22.86 23.14 22.82 23.10 1,512,455 +0.29(+1.27%)
Mar 30, 2012 22.70 22.85 22.53 22.81 1,985,607 +0.29(+1.29%)
Mar 29, 2012 22.40 22.58 22.27 22.52 975,305 -0.03(-0.13%)
Mar 28, 2012 22.65 22.66 22.54 22.55 1,594,690 -0.28(-1.23%)
Mar 27, 2012 22.75 23.04 22.69 22.83 1,140,170 +0.14(+0.62%)
Mar 26, 2012 22.55 22.69 22.43 22.69 930,543 +0.40(+1.79%)
Mar 23, 2012 22.12 22.42 22.03 22.29 653,192 +0.20(+0.91%)
Mar 22, 2012 22.33 22.33 21.96 22.09 1,630,590 -0.37(-1.65%)
Mar 21, 2012 22.51 22.59 22.41 22.46 532,024 -0.01(-0.04%)
Mar 20, 2012 22.47 22.61 22.36 22.47 1,207,531 -0.14(-0.62%)
Mar 19, 2012 22.61 22.81 22.46 22.61 1,309,895 -0.09(-0.40%)
Mar 16, 2012 22.38 22.70 22.30 22.70 1,773,009 +0.33(+1.48%)
Mar 15, 2012 22.30 22.37 22.15 22.37 1,093,956 +0.04(+0.18%)
Mar 14, 2012 22.24 22.38 22.14 22.33 934,260 +0.02(+0.09%)
Mar 13, 2012 21.88 22.37 21.88 22.31 1,079,863 +0.51(+2.34%)
Mar 12, 2012 21.71 21.93 21.70 21.80 1,182,014 +0.07(+0.32%)
Mar 09, 2012 21.84 21.97 21.73 21.73 1,878,397 -0.13(-0.59%)
Mar 08, 2012 22.05 22.05 21.72 21.86 2,033,395 -0.12(-0.55%)
Mar 07, 2012 21.98 21.98 21.62 21.98 2,654,905 +0.22(+1.01%)
Mar 06, 2012 21.68 21.89 21.60 21.76 4,115,023 -0.07(-0.32%)
Mar 05, 2012 21.51 21.86 21.40 21.83 1,249,469 +0.32(+1.49%)
Mar 02, 2012 21.35 21.57 21.35 21.51 1,014,459 +0.12(+0.56%)
Mar 01, 2012 21.08 21.39 21.04 21.39 1,202,274 +0.32(+1.52%)
Feb 29, 2012 20.92 21.25 20.88 21.07 2,314,888 +0.15(+0.72%)
Feb 28, 2012 21.07 21.13 20.86 20.92 1,062,984 -0.11(-0.52%)
Feb 27, 2012 21.01 21.12 20.76 21.03 2,029,191 -0.15(-0.71%)
Feb 24, 2012 21.12 21.32 20.94 21.18 2,008,551 +0.08(+0.38%)
Feb 23, 2012 20.78 21.13 20.74 21.10 1,528,105 +0.35(+1.69%)
Feb 22, 2012 20.96 21.14 20.65 20.75 1,251,571 -0.35(-1.66%)
Feb 21, 2012 21.49 21.52 20.96 21.10 1,559,198 -0.34(-1.59%)
Feb 17, 2012 21.34 21.61 21.06 21.44 1,598,660 +0.20(+0.94%)
Feb 16, 2012 21.01 21.36 20.89 21.24 1,470,687 +0.34(+1.63%)
Feb 15, 2012 20.88 21.13 20.80 20.90 1,931,276 -0.13(-0.62%)
Feb 14, 2012 21.25 21.26 20.97 21.03 1,282,205 -0.32(-1.50%)
Feb 13, 2012 21.25 21.38 21.06 21.35 897,207 +0.30(+1.43%)
Feb 10, 2012 20.95 21.22 20.91 21.05 907,781 -0.11(-0.52%)
Feb 09, 2012 21.43 21.50 21.02 21.16 1,070,898 -0.28(-1.31%)
Feb 08, 2012 21.14 21.50 21.02 21.44 1,563,727 +0.17(+0.80%)
Feb 07, 2012 21.35 21.53 21.26 21.27 1,234,040 -0.10(-0.47%)
Feb 06, 2012 21.45 21.63 21.25 21.37 1,898,442 -0.21(-0.97%)
Feb 03, 2012 21.30 21.58 21.15 21.58 1,432,366 +0.47(+2.23%)
Feb 02, 2012 21.09 21.18 20.87 21.11 1,181,229 +0.08(+0.38%)
Feb 01, 2012 21.03 21.29 20.92 21.03 1,588,455 +0.12(+0.57%)
Jan 31, 2012 20.87 20.95 20.64 20.91 1,993,876 +0.18(+0.87%)
Jan 30, 2012 20.83 20.84 20.66 20.73 1,180,097 -0.28(-1.33%)
Jan 27, 2012 20.79 21.08 20.68 21.01 1,990,976 +0.17(+0.82%)
Jan 26, 2012 20.83 21.11 20.72 20.84 1,933,858 +0.16(+0.77%)
Jan 25, 2012 20.38 20.76 20.38 20.68 2,166,007 +0.30(+1.47%)
Jan 24, 2012 20.35 20.58 20.23 20.38 1,498,074 -0.08(-0.39%)
Jan 23, 2012 20.31 20.49 20.26 20.46 1,400,643 +0.18(+0.89%)
Jan 20, 2012 20.13 20.28 19.92 20.28 4,139,354 -0.04(-0.20%)
Jan 19, 2012 20.35 20.53 20.19 20.32 1,544,615 -0.01(-0.05%)
Jan 18, 2012 20.10 20.36 20.00 20.33 1,154,900 +0.26(+1.30%)
Jan 17, 2012 19.92 20.26 19.83 20.07 1,562,359 +0.33(+1.67%)
Jan 13, 2012 19.73 19.86 19.62 19.74 2,277,552 -0.16(-0.80%)
Jan 12, 2012 19.73 19.93 19.70 19.90 1,561,906 +0.06(+0.30%)
Jan 11, 2012 19.65 19.87 19.42 19.84 2,294,654 +0.15(+0.76%)
Jan 10, 2012 20.00 20.23 19.59 19.69 2,026,152 +0.47(+2.45%)
Jan 09, 2012 19.07 19.23 19.04 19.22 1,307,707 +0.15(+0.79%)
Jan 06, 2012 19.03 19.18 18.80 19.07 1,915,038 +0.09(+0.47%)
Jan 05, 2012 18.55 19.02 18.49 18.98 7,053,392 +0.33(+1.77%)
Jan 04, 2012 18.43 18.74 18.28 18.65 2,118,918 +0.41(+2.25%)
Dec 30, 2011 18.40 18.67 18.24 18.24 917,566 -0.16(-0.87%)
Dec 29, 2011 18.22 18.52 18.16 18.40 1,212,094 +0.22(+1.21%)
Dec 28, 2011 18.54 18.55 18.17 18.18 1,090,494 -0.42(-2.26%)
Dec 27, 2011 18.58 18.87 18.45 18.60 903,406 +0.03(+0.16%)
Dec 23, 2011 18.61 18.70 18.49 18.57 436,306 +0.47(+2.60%)
Dec 21, 2011 18.15 18.35 17.97 18.10 1,938,500 +0.05(+0.28%)
Dec 20, 2011 18.32 18.42 18.04 18.05 3,006,552 +0.17(+0.95%)
Dec 19, 2011 18.27 18.32 17.85 17.88 800,381 -0.36(-1.97%)
Dec 16, 2011 17.99 18.29 17.93 18.24 1,179,564 +0.29(+1.62%)
Dec 15, 2011 17.85 18.01 17.70 17.95 1,163,534 +0.29(+1.64%)
Dec 14, 2011 17.55 17.89 17.48 17.66 716,905 -0.01(-0.06%)
Dec 13, 2011 18.05 18.29 17.55 17.67 1,116,345 -0.26(-1.45%)
Dec 12, 2011 18.03 18.07 17.79 17.93 1,633,051 -0.32(-1.75%)
Dec 09, 2011 17.98 18.37 17.87 18.25 1,537,043 +0.34(+1.90%)
Dec 08, 2011 18.17 18.17 17.85 17.91 1,624,450 -0.35(-1.92%)
Dec 07, 2011 17.96 18.34 17.87 18.26 1,648,230 +0.20(+1.11%)
Dec 06, 2011 18.07 18.17 17.89 18.06 864,042 -0.01(-0.06%)
Dec 05, 2011 18.20 18.41 18.00 18.07 1,378,426 +0.16(+0.89%)
Dec 02, 2011 18.04 18.17 17.87 17.91 1,419,879 +0.02(+0.11%)
Dec 01, 2011 17.88 18.00 17.67 17.89 1,163,119 -0.09(-0.50%)
Nov 30, 2011 17.89 18.00 17.72 17.98 2,718,828 +0.65(+3.75%)
Nov 29, 2011 17.48 17.58 17.20 17.33 1,119,330 -0.16(-0.91%)
Nov 28, 2011 17.71 17.71 17.17 17.49 1,551,400 +0.36(+2.10%)
Nov 25, 2011 17.14 17.52 17.06 17.13 297,811 +0.02(+0.12%)
Nov 23, 2011 17.34 17.44 17.05 17.11 1,063,290 -0.43(-2.45%)
Nov 22, 2011 17.40 17.68 17.37 17.54 1,308,813 +0.12(+0.69%)
Nov 21, 2011 17.74 17.77 17.38 17.42 923,174 -0.66(-3.65%)
Nov 18, 2011 18.07 18.12 17.76 18.08 713,976 +0.15(+0.84%)
Nov 17, 2011 18.11 18.28 17.79 17.93 2,250,419 -0.19(-1.05%)
Nov 16, 2011 18.12 18.49 17.98 18.12 892,955 -0.22(-1.20%)
Nov 15, 2011 18.09 18.43 18.00 18.34 565,269 +0.17(+0.94%)
Nov 14, 2011 18.58 18.66 18.16 18.17 995,121 -0.62(-3.30%)
Nov 11, 2011 18.48 18.92 18.35 18.79 806,319 +0.52(+2.85%)
Nov 10, 2011 18.47 18.47 18.07 18.27 1,191,231 +0.09(+0.50%)
Nov 09, 2011 18.65 18.77 18.11 18.18 1,427,755 -0.91(-4.77%)
Nov 08, 2011 19.04 19.11 18.56 19.09 1,174,074 +0.20(+1.06%)
Nov 07, 2011 18.86 19.09 18.60 18.89 1,226,606 -0.02(-0.11%)
Nov 04, 2011 19.03 19.03 18.56 18.91 1,606,320 -0.32(-1.66%)
Nov 03, 2011 19.20 19.46 18.72 19.23 1,759,190 +0.33(+1.75%)
Nov 02, 2011 19.21 19.32 18.51 18.90 2,574,880 +0.05(+0.27%)
Nov 01, 2011 19.06 19.24 18.69 18.85 1,967,309 -0.65(-3.33%)
Oct 31, 2011 19.28 19.86 19.26 19.50 1,722,853 -0.18(-0.91%)
Oct 28, 2011 19.47 19.69 19.40 19.68 1,635,966 -0.02(-0.10%)
Oct 27, 2011 19.64 19.73 19.13 19.70 2,244,585 +0.86(+4.56%)
Oct 26, 2011 18.61 18.95 18.46 18.84 1,155,710 +0.28(+1.51%)
Oct 25, 2011 18.96 18.96 18.53 18.56 1,408,238 -0.51(-2.67%)
Oct 24, 2011 18.44 19.09 18.39 19.07 1,294,524 +0.57(+3.08%)
Oct 21, 2011 18.03 18.50 17.98 18.50 1,427,363 +0.67(+3.76%)
Oct 20, 2011 17.81 17.96 17.43 17.83 1,253,627 +0.01(+0.06%)
Oct 19, 2011 17.98 18.06 17.76 17.82 2,350,623 -0.21(-1.16%)
Oct 18, 2011 17.52 18.10 17.52 18.03 2,576,564 +0.57(+3.26%)
Oct 17, 2011 17.69 17.75 17.40 17.46 1,446,473 -0.30(-1.69%)
Oct 14, 2011 17.58 17.94 17.55 17.76 3,133,921 +0.46(+2.66%)
Oct 13, 2011 17.48 17.52 17.00 17.30 2,681,866 -0.27(-1.54%)
Oct 12, 2011 17.37 17.88 17.33 17.57 1,391,256 +0.29(+1.68%)
Oct 11, 2011 17.41 17.55 16.96 17.28 2,356,759 -0.25(-1.43%)
Oct 10, 2011 16.93 17.54 16.91 17.53 1,873,119 +0.87(+5.22%)
Oct 07, 2011 17.42 17.43 16.60 16.66 2,848,427 -0.62(-3.59%)
Oct 06, 2011 17.07 17.32 16.83 17.28 1,688,895 +0.68(+4.10%)
Oct 05, 2011 16.81 16.81 15.76 16.60 1,370,237 -0.13(-0.78%)
Oct 04, 2011 15.79 16.79 15.10 16.73 3,399,447 +0.81(+5.09%)
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.