Douglas Emmett (NY: DEI )

32.81 USD +1.15 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.19 39.45 39.09 39.42 775,451 +0.19(+0.48%)
Sep 28, 2017 39.28 39.28 38.83 39.23 529,000 -0.10(-0.25%)
Sep 27, 2017 39.62 39.73 39.19 39.33 802,467 -0.39(-0.98%)
Sep 26, 2017 39.33 39.88 39.22 39.72 901,967 +0.46(+1.17%)
Sep 25, 2017 38.96 39.50 38.84 39.26 811,508 +0.38(+0.98%)
Sep 22, 2017 39.05 39.31 38.83 38.88 496,189 -0.16(-0.41%)
Sep 21, 2017 38.81 39.18 38.68 39.04 733,720 +0.20(+0.51%)
Sep 20, 2017 38.84 39.16 38.74 38.84 965,675 +0.00(+0.00%)
Sep 19, 2017 38.82 38.93 38.53 38.84 1,216,865 +0.11(+0.28%)
Sep 18, 2017 38.72 38.85 38.34 38.73 905,895 +0.01(+0.03%)
Sep 15, 2017 39.02 39.17 38.51 38.72 1,459,024 -0.44(-1.12%)
Sep 14, 2017 38.73 39.15 38.59 39.16 879,434 +0.49(+1.27%)
Sep 13, 2017 38.49 38.85 38.46 38.67 687,306 +0.13(+0.34%)
Sep 12, 2017 38.97 39.29 38.43 38.54 837,646 -0.42(-1.08%)
Sep 11, 2017 38.83 39.09 38.80 38.96 898,896 +0.29(+0.75%)
Sep 08, 2017 38.60 38.86 38.50 38.67 788,551 -0.05(-0.13%)
Sep 07, 2017 38.74 38.94 38.59 38.72 616,298 -0.01(-0.03%)
Sep 06, 2017 38.82 39.19 38.64 38.73 553,525 +0.05(+0.13%)
Sep 05, 2017 39.23 39.31 38.67 38.68 709,962 -0.44(-1.12%)
Sep 01, 2017 39.02 39.35 38.86 39.12 544,868 +0.16(+0.41%)
Aug 31, 2017 38.55 39.16 38.42 38.96 888,635 +0.51(+1.33%)
Aug 30, 2017 37.84 38.50 37.78 38.45 784,320 +0.56(+1.48%)
Aug 29, 2017 38.15 38.33 37.83 37.89 476,417 -0.20(-0.53%)
Aug 28, 2017 38.45 38.52 38.00 38.09 626,415 -0.29(-0.76%)
Aug 25, 2017 38.20 38.52 38.09 38.38 1,216,468 +0.33(+0.87%)
Aug 24, 2017 38.28 38.35 37.97 38.05 3,755,084 -0.04(-0.11%)
Aug 23, 2017 37.72 38.24 37.68 38.09 2,983,325 +0.29(+0.77%)
Aug 22, 2017 38.00 38.00 37.75 37.80 659,547 -0.16(-0.42%)
Aug 21, 2017 37.61 38.05 37.61 37.96 818,593 +0.41(+1.09%)
Aug 18, 2017 37.84 37.94 37.30 37.55 2,323,587 -0.32(-0.84%)
Aug 17, 2017 37.94 38.15 37.85 37.87 1,006,402 -0.16(-0.42%)
Aug 16, 2017 38.27 38.55 37.95 38.03 1,903,143 -0.02(-0.05%)
Aug 15, 2017 38.20 38.23 37.93 38.05 858,525 -0.23(-0.60%)
Aug 14, 2017 37.73 38.46 37.70 38.28 3,624,445 +0.75(+2.00%)
Aug 11, 2017 37.42 37.58 37.10 37.53 546,632 -0.05(-0.13%)
Aug 10, 2017 37.73 37.79 37.47 37.58 336,795 -0.21(-0.56%)
Aug 09, 2017 38.13 38.27 37.74 37.79 561,783 -0.36(-0.94%)
Aug 08, 2017 38.36 38.36 38.02 38.15 534,304 -0.24(-0.63%)
Aug 07, 2017 38.62 38.62 38.21 38.39 589,783 -0.18(-0.47%)
Aug 04, 2017 38.76 38.95 38.34 38.57 578,220 -0.17(-0.44%)
Aug 03, 2017 37.97 38.87 37.89 38.74 970,233 +0.86(+2.27%)
Aug 02, 2017 38.10 38.38 37.60 37.88 690,741 -0.44(-1.15%)
Aug 01, 2017 38.41 38.52 38.06 38.32 588,827 +0.06(+0.16%)
Jul 31, 2017 38.44 38.54 37.96 38.26 567,128 -0.07(-0.18%)
Jul 28, 2017 37.87 38.38 37.87 38.33 546,017 +0.46(+1.21%)
Jul 27, 2017 37.69 37.92 37.38 37.87 461,487 +0.12(+0.32%)
Jul 26, 2017 37.86 37.98 37.71 37.75 450,873 -0.12(-0.32%)
Jul 25, 2017 38.00 38.00 37.63 37.87 1,132,960 -0.03(-0.08%)
Jul 24, 2017 37.82 37.96 37.56 37.90 839,735 +0.07(+0.19%)
Jul 21, 2017 38.10 38.10 37.73 37.83 409,584 -0.13(-0.34%)
Jul 20, 2017 38.21 38.25 37.90 37.96 689,455 -0.23(-0.60%)
Jul 19, 2017 37.67 38.19 37.67 38.19 734,457 +0.59(+1.57%)
Jul 18, 2017 38.05 38.11 37.53 37.60 548,208 -0.44(-1.16%)
Jul 17, 2017 37.83 38.22 37.68 38.04 569,502 +0.24(+0.63%)
Jul 14, 2017 37.71 37.91 37.64 37.80 462,241 +0.25(+0.67%)
Jul 13, 2017 37.39 37.79 37.26 37.55 409,418 +0.25(+0.67%)
Jul 12, 2017 37.26 37.80 37.26 37.30 526,506 +0.23(+0.62%)
Jul 11, 2017 37.02 37.15 36.60 37.07 832,840 +0.04(+0.11%)
Jul 10, 2017 38.20 38.20 37.03 37.03 650,044 -1.03(-2.71%)
Jul 07, 2017 37.67 38.10 37.65 38.06 726,600 +0.38(+1.01%)
Jul 06, 2017 38.20 38.35 37.63 37.68 826,338 -0.70(-1.82%)
Jul 05, 2017 38.59 38.69 38.22 38.38 609,920 -0.25(-0.65%)
Jul 03, 2017 38.33 38.78 38.09 38.63 409,147 +0.42(+1.10%)
Jun 30, 2017 38.29 38.42 38.18 38.21 699,599 +0.01(+0.03%)
Jun 29, 2017 38.13 38.45 37.88 38.20 1,323,262 -0.04(-0.10%)
Jun 28, 2017 38.30 38.43 38.00 38.24 3,102,855 -0.18(-0.47%)
Jun 27, 2017 38.44 38.70 38.39 38.42 847,226 -0.16(-0.41%)
Jun 26, 2017 38.62 38.66 38.45 38.58 807,228 +0.08(+0.21%)
Jun 23, 2017 38.60 38.88 38.40 38.50 3,577,672 -0.03(-0.08%)
Jun 22, 2017 38.62 38.62 38.20 38.53 863,696 -0.11(-0.28%)
Jun 21, 2017 38.99 39.13 38.47 38.64 702,345 -0.30(-0.77%)
Jun 20, 2017 39.07 39.32 38.68 38.94 798,463 -0.13(-0.33%)
Jun 19, 2017 39.10 39.21 38.92 39.07 589,260 +0.04(+0.10%)
Jun 16, 2017 38.74 39.07 38.71 39.03 1,513,187 +0.03(+0.08%)
Jun 15, 2017 39.03 39.27 38.78 39.00 756,897 -0.26(-0.66%)
Jun 14, 2017 39.48 39.48 39.13 39.26 869,008 +0.12(+0.31%)
Jun 13, 2017 38.94 39.18 38.67 39.14 1,205,450 +0.21(+0.54%)
Jun 12, 2017 38.13 38.94 38.07 38.93 1,434,327 +0.85(+2.23%)
Jun 09, 2017 38.46 38.57 37.99 38.08 2,828,725 -0.32(-0.83%)
Jun 08, 2017 38.44 38.46 38.03 38.40 533,781 +0.01(+0.03%)
Jun 07, 2017 38.33 38.63 38.25 38.39 725,558 +0.03(+0.08%)
Jun 06, 2017 38.41 38.54 38.14 38.36 657,046 -0.07(-0.18%)
Jun 05, 2017 38.47 38.68 38.28 38.43 1,814,043 -0.10(-0.26%)
Jun 02, 2017 38.66 38.94 38.30 38.53 1,011,705 +0.11(+0.29%)
Jun 01, 2017 37.88 38.49 37.81 38.42 628,102 +0.46(+1.21%)
May 31, 2017 37.91 38.05 37.69 37.96 641,638 +0.21(+0.56%)
May 30, 2017 37.93 38.13 37.75 37.75 342,918 -0.26(-0.68%)
May 26, 2017 38.34 38.54 37.95 38.01 347,072 -0.30(-0.78%)
May 25, 2017 38.75 38.78 38.30 38.31 305,814 -0.38(-0.98%)
May 24, 2017 38.63 38.86 38.61 38.69 264,787 +0.13(+0.34%)
May 23, 2017 38.46 38.77 38.31 38.56 352,321 +0.21(+0.55%)
May 22, 2017 38.13 38.41 38.06 38.35 598,265 +0.29(+0.76%)
May 19, 2017 37.78 38.29 37.67 38.06 676,659 +0.05(+0.13%)
May 18, 2017 37.76 38.14 37.40 38.01 818,843 -0.06(-0.16%)
May 17, 2017 38.18 38.50 38.04 38.07 513,310 -0.19(-0.50%)
May 16, 2017 38.41 38.43 38.05 38.26 543,738 -0.20(-0.52%)
May 15, 2017 38.40 38.84 38.33 38.46 315,777 +0.06(+0.16%)
May 12, 2017 38.44 38.59 38.37 38.40 546,127 -0.07(-0.18%)
May 11, 2017 38.44 38.58 38.08 38.47 673,034 -0.09(-0.23%)
May 10, 2017 38.28 38.67 38.15 38.56 988,686 +0.26(+0.68%)
May 09, 2017 38.48 38.49 38.10 38.30 759,366 -0.14(-0.36%)
May 08, 2017 38.67 38.91 38.13 38.44 1,082,467 -0.03(-0.08%)
May 05, 2017 38.23 38.57 38.19 38.47 547,335 +0.32(+0.84%)
May 04, 2017 37.31 38.19 37.12 38.15 745,355 +0.52(+1.38%)
May 03, 2017 38.52 38.62 37.40 37.63 684,187 -0.52(-1.36%)
May 02, 2017 38.25 38.38 37.78 38.15 595,416 -0.08(-0.21%)
May 01, 2017 37.76 38.26 37.56 38.23 456,805 +0.56(+1.49%)
Apr 28, 2017 38.02 38.02 37.56 37.67 709,140 -0.46(-1.21%)
Apr 27, 2017 38.44 37.93 38.13 578,912 -0.12(-0.31%)
Apr 26, 2017 38.70 38.77 38.22 38.25 575,695 -0.56(-1.44%)
Apr 25, 2017 38.61 38.94 38.56 38.81 692,596 +0.26(+0.67%)
Apr 24, 2017 39.56 39.56 38.44 38.55 583,748 -0.80(-2.03%)
Apr 21, 2017 39.07 39.47 39.03 39.35 493,437 +0.17(+0.43%)
Apr 20, 2017 39.27 39.27 38.72 39.18 465,455 -0.08(-0.20%)
Apr 19, 2017 39.13 39.38 39.09 39.26 340,579 +0.03(+0.08%)
Apr 18, 2017 39.49 39.67 39.02 39.23 560,440 -0.22(-0.56%)
Apr 17, 2017 39.07 39.46 38.92 39.45 318,241 +0.50(+1.28%)
Apr 13, 2017 39.26 39.28 38.76 38.95 533,401 -0.22(-0.56%)
Apr 12, 2017 39.45 39.55 39.01 39.17 803,276 -0.34(-0.86%)
Apr 11, 2017 39.33 39.58 39.25 39.51 687,724 +0.14(+0.36%)
Apr 10, 2017 39.10 39.43 39.00 39.37 507,126 +0.29(+0.74%)
Apr 07, 2017 38.86 39.20 38.70 39.08 538,550 +0.25(+0.64%)
Apr 06, 2017 38.51 39.10 38.31 38.83 782,044 +0.33(+0.86%)
Apr 05, 2017 38.73 38.81 38.40 38.50 597,912 -0.17(-0.44%)
Apr 04, 2017 38.50 38.78 38.28 38.67 1,166,619 +0.18(+0.47%)
Apr 03, 2017 38.44 38.65 38.25 38.49 526,876 +0.09(+0.23%)
Mar 31, 2017 38.05 38.53 38.03 38.40 653,341 +0.29(+0.76%)
Mar 30, 2017 37.79 38.23 37.52 38.11 510,667 +0.31(+0.82%)
Mar 29, 2017 37.72 37.81 37.40 37.80 762,379 -0.08(-0.21%)
Mar 28, 2017 37.92 38.03 37.53 37.88 594,492 -0.01(-0.03%)
Mar 27, 2017 38.33 38.47 37.70 37.89 505,520 -0.48(-1.25%)
Mar 24, 2017 38.61 38.73 38.30 38.37 625,551 -0.13(-0.34%)
Mar 23, 2017 38.08 38.80 37.92 38.50 757,115 +0.44(+1.16%)
Mar 22, 2017 38.17 38.23 37.71 38.06 625,335 -0.12(-0.31%)
Mar 21, 2017 38.55 38.70 38.17 38.18 397,842 -0.19(-0.50%)
Mar 20, 2017 38.51 38.66 38.32 38.37 309,570 -0.14(-0.36%)
Mar 17, 2017 38.03 38.78 38.03 38.51 1,382,322 +0.31(+0.81%)
Mar 16, 2017 38.47 38.76 38.19 38.20 469,372 -0.27(-0.70%)
Mar 15, 2017 38.00 38.66 37.86 38.47 900,488 +0.65(+1.72%)
Mar 14, 2017 37.94 38.11 37.68 37.82 895,924 -0.29(-0.76%)
Mar 13, 2017 38.30 38.44 38.05 38.11 421,581 -0.06(-0.16%)
Mar 10, 2017 38.96 39.10 37.91 38.17 446,415 -0.47(-1.22%)
Mar 09, 2017 39.19 39.41 38.54 38.64 349,462 -0.55(-1.40%)
Mar 08, 2017 39.79 39.86 39.04 39.19 552,807 -0.80(-2.00%)
Mar 07, 2017 39.78 39.99 39.59 39.99 494,311 +0.08(+0.20%)
Mar 06, 2017 39.83 40.07 39.62 39.91 388,165 -0.10(-0.25%)
Mar 03, 2017 39.82 40.04 39.43 40.01 438,315 -0.11(-0.27%)
Mar 02, 2017 40.44 40.47 39.80 40.12 377,866 -0.37(-0.91%)
Mar 01, 2017 40.26 40.76 40.14 40.49 817,533 +0.15(+0.37%)
Feb 28, 2017 40.70 40.75 40.27 40.34 700,278 -0.45(-1.10%)
Feb 27, 2017 40.55 40.79 40.26 40.79 422,794 +0.32(+0.79%)
Feb 24, 2017 40.28 40.47 40.00 40.47 243,965 +0.28(+0.70%)
Feb 23, 2017 40.41 40.47 39.87 40.19 468,475 -0.05(-0.12%)
Feb 22, 2017 40.10 40.25 39.81 40.24 513,059 +0.23(+0.57%)
Feb 21, 2017 39.23 40.06 39.07 40.01 404,804 +0.89(+2.28%)
Feb 17, 2017 39.12 39.12 39.12 0 +0.00(+0.00%)
Feb 16, 2017 39.11 39.47 39.01 39.12 648,654 +0.03(+0.08%)
Feb 15, 2017 38.93 39.14 38.72 39.09 474,907 -0.12(-0.31%)
Feb 14, 2017 39.04 39.28 38.69 39.21 327,977 +0.15(+0.38%)
Feb 13, 2017 39.00 39.10 38.62 39.06 487,487 +0.12(+0.31%)
Feb 10, 2017 38.84 39.00 38.67 38.94 543,792 +0.20(+0.52%)
Feb 09, 2017 39.11 39.24 38.57 38.74 773,282 +0.06(+0.16%)
Feb 08, 2017 37.41 38.90 37.41 38.68 1,091,598 +0.90(+2.38%)
Feb 07, 2017 38.07 38.48 37.64 37.78 704,134 -0.32(-0.84%)
Feb 06, 2017 38.02 38.12 37.67 38.10 455,074 +0.15(+0.40%)
Feb 03, 2017 37.92 38.01 37.43 37.95 568,077 +0.41(+1.09%)
Feb 02, 2017 37.26 37.59 37.18 37.54 718,474 +0.32(+0.86%)
Feb 01, 2017 37.75 38.08 37.15 37.22 564,607 -0.62(-1.64%)
Jan 31, 2017 37.64 37.85 37.49 37.84 899,972 +0.28(+0.75%)
Jan 30, 2017 37.32 37.59 36.96 37.56 491,150 +0.07(+0.19%)
Jan 27, 2017 37.92 37.92 37.18 37.49 449,492 -0.27(-0.72%)
Jan 26, 2017 37.84 38.11 37.70 37.76 381,201 -0.06(-0.16%)
Jan 25, 2017 38.24 38.30 37.65 37.82 524,133 -0.40(-1.05%)
Jan 24, 2017 38.43 38.62 38.12 38.22 384,801 -0.22(-0.57%)
Jan 23, 2017 37.72 38.49 37.61 38.44 688,665 +0.64(+1.69%)
Jan 20, 2017 37.31 37.86 37.31 37.80 2,012,352 +0.51(+1.37%)
Jan 19, 2017 37.10 37.35 36.93 37.29 993,855 -0.07(-0.19%)
Jan 18, 2017 37.10 37.60 37.00 37.36 786,268 +0.18(+0.48%)
Jan 17, 2017 37.04 37.18 36.73 37.18 632,204 +0.25(+0.68%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.01(+0.03%)
Jan 12, 2017 36.64 36.92 35.98 36.92 595,208 +0.34(+0.93%)
Jan 11, 2017 36.84 36.93 36.54 36.58 974,163 -0.24(-0.65%)
Jan 10, 2017 36.56 37.02 36.31 36.82 1,068,167 +0.36(+0.99%)
Jan 09, 2017 37.01 37.01 36.36 36.46 575,321 -0.41(-1.11%)
Jan 06, 2017 36.62 37.16 36.62 36.87 542,194 +0.05(+0.14%)
Jan 05, 2017 37.34 37.34 36.68 36.82 654,410 -0.71(-1.89%)
Jan 04, 2017 36.97 37.69 36.97 37.53 864,280 +0.78(+2.12%)
Jan 03, 2017 36.73 36.89 36.35 36.75 638,621 +0.19(+0.52%)
Dec 30, 2016 36.56 36.56 36.56 0 +0.59(+1.64%)
Dec 29, 2016 35.47 36.06 35.44 35.97 520,931 +0.52(+1.47%)
Dec 28, 2016 35.67 35.67 35.33 35.45 414,639 -0.32(-0.89%)
Dec 27, 2016 35.89 35.95 35.66 35.77 434,556 -0.07(-0.20%)
Dec 23, 2016 35.84 35.84 35.84 0 +0.35(+0.99%)
Dec 22, 2016 36.03 36.07 35.27 35.49 1,273,143 -0.66(-1.83%)
Dec 21, 2016 36.84 37.08 36.08 36.15 870,955 -0.55(-1.50%)
Dec 20, 2016 36.51 36.87 36.40 36.70 695,765 +0.15(+0.41%)
Dec 19, 2016 36.79 37.02 36.48 36.55 967,689 +0.03(+0.08%)
Dec 16, 2016 36.90 37.04 36.44 36.52 2,492,479 -0.10(-0.27%)
Dec 15, 2016 37.06 37.33 36.58 36.62 952,512 -0.60(-1.61%)
Dec 14, 2016 38.24 38.46 37.19 37.22 744,884 -1.08(-2.82%)
Dec 13, 2016 38.22 38.55 37.79 38.30 785,925 -0.40(-1.03%)
Dec 12, 2016 38.35 38.79 38.24 38.70 822,530 +0.30(+0.78%)
Dec 09, 2016 38.72 39.25 38.39 38.40 478,091 -0.21(-0.54%)
Dec 08, 2016 38.33 38.72 38.22 38.61 688,891 +0.25(+0.65%)
Dec 07, 2016 37.60 38.52 37.54 38.36 811,438 +0.88(+2.35%)
Dec 06, 2016 36.99 37.58 36.78 37.48 583,966 +0.58(+1.57%)
Dec 05, 2016 36.76 36.98 36.49 36.90 507,176 +0.17(+0.46%)
Dec 02, 2016 36.76 37.06 36.58 36.73 494,609 +0.34(+0.93%)
Dec 01, 2016 36.56 36.59 35.90 36.39 1,041,547 -0.30(-0.82%)
Nov 30, 2016 37.03 37.24 36.66 36.69 927,216 -0.54(-1.45%)
Nov 29, 2016 36.77 37.38 36.63 37.23 1,135,675 +0.50(+1.36%)
Nov 28, 2016 36.30 36.74 36.02 36.73 580,436 +0.51(+1.41%)
Nov 25, 2016 35.83 36.40 35.74 36.22 172,980 +0.35(+0.98%)
Nov 23, 2016 35.87 35.87 35.87 0 -0.01(-0.03%)
Nov 22, 2016 35.33 35.90 35.01 35.88 988,277 +0.57(+1.61%)
Nov 21, 2016 35.87 36.08 35.16 35.31 739,331 -0.34(-0.95%)
Nov 18, 2016 35.64 35.96 35.52 35.65 642,276 +0.13(+0.37%)
Nov 17, 2016 34.89 35.87 34.89 35.52 1,419,205 +0.63(+1.81%)
Nov 16, 2016 34.51 34.92 34.46 34.89 699,226 +0.32(+0.93%)
Nov 15, 2016 34.82 35.19 34.34 34.57 652,679 -0.08(-0.23%)
Nov 14, 2016 34.01 34.95 33.78 34.65 1,450,791 +0.67(+1.97%)
Nov 11, 2016 34.39 34.95 33.80 33.98 1,886,492 -0.46(-1.34%)
Nov 10, 2016 35.96 35.96 34.42 34.44 1,400,255 -1.48(-4.12%)
Nov 09, 2016 35.45 36.16 35.01 35.92 837,781 -0.27(-0.75%)
Nov 08, 2016 36.09 36.40 35.97 36.19 545,755 +0.09(+0.25%)
Nov 07, 2016 36.07 36.36 35.88 36.10 1,136,111 +0.62(+1.75%)
Nov 04, 2016 35.49 35.92 35.40 35.48 884,724 +0.10(+0.28%)
Nov 03, 2016 35.30 35.76 35.04 35.38 739,090 +0.04(+0.11%)
Nov 02, 2016 35.88 36.72 35.29 35.34 726,078 -0.49(-1.37%)
Nov 01, 2016 36.38 36.55 35.61 35.83 659,775 -0.67(-1.84%)
Oct 31, 2016 36.30 36.62 36.17 36.50 669,553 +0.43(+1.19%)
Oct 28, 2016 35.93 36.23 35.84 36.07 902,664 +0.19(+0.53%)
Oct 27, 2016 36.29 36.40 35.51 35.88 579,634 -0.38(-1.05%)
Oct 26, 2016 36.26 36.26 35.72 36.26 569,818 -0.09(-0.25%)
Oct 25, 2016 36.48 36.62 36.10 36.35 312,593 -0.35(-0.95%)
Oct 24, 2016 36.88 36.88 36.43 36.70 459,668 +0.27(+0.74%)
Oct 21, 2016 36.31 36.47 36.16 36.43 449,907 -0.15(-0.41%)
Oct 20, 2016 36.44 36.82 36.22 36.58 657,389 +0.03(+0.08%)
Oct 19, 2016 36.43 36.76 36.37 36.55 737,844 +0.02(+0.05%)
Oct 18, 2016 36.10 36.56 36.01 36.53 603,192 +0.72(+2.01%)
Oct 17, 2016 35.88 36.20 35.77 35.81 448,965 +0.03(+0.08%)
Oct 14, 2016 36.37 36.52 35.75 35.78 674,993 -0.58(-1.60%)
Oct 13, 2016 35.39 36.36 35.21 36.36 801,737 +0.87(+2.45%)
Oct 12, 2016 35.29 35.53 35.21 35.49 381,280 +0.29(+0.82%)
Oct 11, 2016 35.58 35.63 35.14 35.20 979,246 -0.55(-1.54%)
Oct 10, 2016 35.29 35.75 35.23 35.75 423,904 +0.46(+1.30%)
Oct 07, 2016 35.41 35.80 34.92 35.29 502,923 +0.06(+0.17%)
Oct 06, 2016 35.22 35.50 34.82 35.23 578,862 -0.13(-0.37%)
Oct 05, 2016 35.75 35.87 35.05 35.36 844,225 -0.23(-0.65%)
Oct 04, 2016 35.56 35.66 35.33 35.59 855,037 -0.01(-0.03%)
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.