Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douglas Emmett (NY: DEI )

13.81 +0.00 (+0.04%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 30, 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 (%)
May 24, 2011 12.84 12.97 12.76 12.87 1,216,900 +0.07(+0.55%)
May 23, 2011 12.84 12.92 12.78 12.80 3,108,772 -0.25(-1.88%)
May 20, 2011 13.23 13.30 12.98 13.04 1,275,582 -0.24(-1.80%)
May 19, 2011 13.19 13.35 13.15 13.28 1,785,528 +0.11(+0.83%)
May 18, 2011 12.97 13.19 12.96 13.17 1,606,292 +0.20(+1.54%)
May 17, 2011 12.95 13.06 12.83 12.97 1,572,768 -0.03(-0.20%)
May 16, 2011 12.86 13.15 12.84 13.00 2,078,585 +0.06(+0.45%)
May 13, 2011 12.89 13.00 12.81 12.94 2,604,810 +0.01(+0.05%)
May 12, 2011 12.82 12.94 12.70 12.93 2,158,509 +0.05(+0.35%)
May 11, 2011 13.01 13.05 12.79 12.89 2,924,911 -0.18(-1.38%)
May 10, 2011 12.88 13.08 12.84 13.07 3,124,575 +0.27(+2.12%)
May 09, 2011 12.77 12.85 12.73 12.80 1,782,260 +0.03(+0.20%)
May 06, 2011 13.04 13.08 12.75 12.77 3,692,051 -0.11(-0.85%)
May 05, 2011 12.98 13.12 12.81 12.88 4,642,551 -0.16(-1.24%)
May 04, 2011 13.16 13.28 12.92 13.04 2,919,267 -0.15(-1.17%)
May 03, 2011 13.23 13.50 13.00 13.20 2,820,037 -0.08(-0.58%)
May 02, 2011 13.30 13.32 13.28 13.28 1,975,724 -0.16(-1.20%)
Apr 29, 2011 13.43 13.55 13.25 13.44 2,261,384 +0.03(+0.24%)
Apr 28, 2011 13.19 13.48 13.12 13.41 2,094,942 +0.23(+1.76%)
Apr 27, 2011 13.06 13.23 13.03 13.17 2,317,789 +0.14(+1.09%)
Apr 26, 2011 12.92 13.11 12.82 13.03 1,895,326 +0.13(+1.00%)
Apr 25, 2011 12.90 12.97 12.86 12.90 1,344,685 -0.01(-0.10%)
Apr 21, 2011 12.80 12.96 12.60 12.92 2,548,799 +0.13(+1.01%)
Apr 20, 2011 12.63 12.84 12.53 12.79 2,516,897 +0.28(+2.22%)
Apr 19, 2011 12.27 12.51 12.26 12.51 1,723,600 +0.27(+2.22%)
Apr 18, 2011 12.39 12.39 12.19 12.24 1,606,610 -0.26(-2.07%)
Apr 15, 2011 12.24 12.50 12.20 12.50 1,660,213 +0.23(+1.90%)
Apr 14, 2011 12.06 12.28 12.02 12.26 1,532,931 +0.14(+1.12%)
Apr 13, 2011 12.17 12.24 12.06 12.13 2,172,031 -0.02(-0.16%)
Apr 12, 2011 12.11 12.22 12.09 12.15 2,028,814 -0.01(-0.11%)
Apr 11, 2011 12.11 12.33 12.08 12.16 1,897,785 +0.01(+0.11%)
Apr 08, 2011 12.23 12.30 11.98 12.15 2,268,292 +0.05(+0.43%)
Apr 07, 2011 12.31 12.32 12.06 12.10 2,124,078 -0.24(-1.94%)
Apr 06, 2011 12.40 12.43 12.33 12.33 2,192,735 +0.00(+0.00%)
Apr 05, 2011 12.26 12.35 12.22 12.33 2,519,211 +0.06(+0.47%)
Apr 04, 2011 12.21 12.49 12.21 12.28 3,197,261 +0.14(+1.12%)
Apr 01, 2011 12.22 12.29 12.10 12.14 2,588,673 +0.03(+0.27%)
Mar 31, 2011 12.24 12.34 12.07 12.11 4,460,505 -0.17(-1.37%)
Mar 30, 2011 12.19 12.33 12.17 12.28 1,670,811 +0.12(+1.01%)
Mar 29, 2011 12.12 12.22 11.97 12.15 1,582,905 -0.02(-0.16%)
Mar 28, 2011 12.11 12.26 12.07 12.17 3,154,626 +0.07(+0.58%)
Mar 25, 2011 11.90 12.12 11.79 12.10 2,116,908 +0.22(+1.84%)
Mar 24, 2011 11.55 11.90 11.45 11.88 3,152,967 +0.40(+3.47%)
Mar 23, 2011 11.76 11.76 11.40 11.49 1,625,362 -0.28(-2.40%)
Mar 22, 2011 11.72 11.84 11.68 11.77 1,323,196 +0.03(+0.27%)
Mar 21, 2011 11.76 11.83 11.72 11.74 1,333,818 +0.13(+1.11%)
Mar 18, 2011 11.52 11.67 11.43 11.61 1,723,295 +0.19(+1.63%)
Mar 17, 2011 11.45 11.48 11.27 11.42 1,379,808 +0.11(+0.97%)
Mar 16, 2011 11.61 11.65 11.20 11.31 2,512,750 -0.33(-2.81%)
Mar 15, 2011 11.54 11.69 11.49 11.64 3,504,866 -0.09(-0.77%)
Mar 14, 2011 11.70 11.76 11.59 11.73 1,378,435 -0.07(-0.60%)
Mar 11, 2011 11.58 11.82 11.52 11.80 1,277,881 +0.18(+1.55%)
Mar 10, 2011 11.77 11.81 11.49 11.62 1,936,689 -0.25(-2.11%)
Mar 09, 2011 11.94 11.97 11.81 11.87 1,286,427 -0.11(-0.91%)
Mar 08, 2011 11.78 12.06 11.76 11.98 1,289,959 +0.16(+1.36%)
Mar 07, 2011 11.80 11.88 11.70 11.82 1,515,704 +0.04(+0.33%)
Mar 04, 2011 11.85 11.91 11.70 11.78 1,268,379 -0.06(-0.49%)
Mar 03, 2011 11.73 11.86 11.66 11.84 1,541,957 +0.19(+1.65%)
Mar 02, 2011 11.72 11.81 11.58 11.65 1,063,306 -0.10(-0.82%)
Mar 01, 2011 12.03 12.08 11.70 11.74 1,973,899 -0.30(-2.51%)
Feb 28, 2011 11.83 12.05 11.76 12.04 2,032,212 +0.29(+2.46%)
Feb 25, 2011 11.63 11.77 11.61 11.76 1,398,048 +0.20(+1.72%)
Feb 24, 2011 11.61 11.68 11.45 11.56 1,449,334 -0.09(-0.77%)
Feb 23, 2011 11.86 11.87 11.55 11.65 1,415,339 -0.18(-1.52%)
Feb 22, 2011 11.90 11.98 11.76 11.83 1,615,245 -0.13(-1.13%)
Feb 18, 2011 12.07 12.07 11.94 11.96 2,315,461 -0.05(-0.43%)
Feb 17, 2011 12.10 12.12 11.97 12.01 3,869,920 -0.12(-1.01%)
Feb 16, 2011 12.17 12.27 12.04 12.13 1,024,770 +0.00(+0.00%)
Feb 15, 2011 12.21 12.25 11.99 12.13 2,264,239 -0.12(-0.94%)
Feb 14, 2011 12.34 12.40 12.17 12.25 2,641,300 -0.12(-0.93%)
Feb 11, 2011 12.12 12.40 12.04 12.37 3,031,376 +0.22(+1.85%)
Feb 10, 2011 11.74 12.19 11.68 12.14 5,146,147 +0.30(+2.49%)
Feb 09, 2011 11.79 11.85 11.40 11.85 6,782,345 +0.06(+0.55%)
Feb 08, 2011 11.79 11.94 11.74 11.78 2,713,805 -0.01(-0.06%)
Feb 07, 2011 11.68 11.84 11.65 11.79 2,920,971 +0.17(+1.49%)
Feb 04, 2011 11.77 11.77 11.51 11.61 2,682,825 -0.11(-0.93%)
Feb 03, 2011 11.72 11.83 11.67 11.72 1,681,985 +0.00(+0.00%)
Feb 02, 2011 11.71 11.76 11.62 11.72 2,948,420 -0.03(-0.22%)
Feb 01, 2011 11.86 11.90 11.63 11.75 1,926,743 -0.09(-0.76%)
Jan 31, 2011 11.72 11.97 11.70 11.84 2,404,189 +0.21(+1.77%)
Jan 28, 2011 11.79 11.79 11.55 11.63 1,843,652 -0.15(-1.31%)
Jan 27, 2011 11.45 11.85 11.43 11.79 3,740,319 +0.34(+2.97%)
Jan 26, 2011 11.37 11.45 11.25 11.45 1,892,989 +0.11(+0.96%)
Jan 25, 2011 11.19 11.42 11.19 11.34 2,872,501 +0.08(+0.68%)
Jan 24, 2011 11.01 11.35 11.01 11.26 3,259,214 +0.25(+2.28%)
Jan 21, 2011 10.96 11.03 10.91 11.01 1,454,808 +0.08(+0.76%)
Jan 20, 2011 10.76 10.96 10.76 10.93 2,737,777 +0.10(+0.89%)
Jan 19, 2011 11.08 11.11 10.76 10.83 1,912,178 -0.26(-2.37%)
Jan 18, 2011 11.16 11.16 11.01 11.09 2,580,192 -0.02(-0.17%)
Jan 14, 2011 11.16 11.25 11.09 11.11 2,460,106 -0.10(-0.86%)
Jan 13, 2011 11.22 11.26 11.05 11.21 1,771,840 -0.01(-0.06%)
Jan 12, 2011 11.12 11.22 11.05 11.22 2,003,149 +0.13(+1.16%)
Jan 11, 2011 11.10 11.13 10.91 11.09 1,358,067 +0.04(+0.41%)
Jan 10, 2011 10.90 11.11 10.82 11.04 1,660,053 +0.12(+1.12%)
Jan 07, 2011 10.95 11.02 10.74 10.92 1,754,275 -0.01(-0.12%)
Jan 06, 2011 11.02 11.11 10.91 10.93 2,024,674 -0.08(-0.76%)
Jan 05, 2011 10.99 11.06 10.88 11.02 1,350,282 +0.03(+0.29%)
Jan 04, 2011 11.18 11.22 10.93 10.98 2,669,205 -0.15(-1.33%)
Jan 03, 2011 10.78 11.15 10.73 11.13 2,772,696 +0.47(+4.40%)
Dec 31, 2010 10.78 10.85 10.61 10.66 1,620,778 -0.19(-1.72%)
Dec 30, 2010 10.83 10.94 10.78 10.85 1,157,251 +0.02(+0.18%)
Dec 29, 2010 10.79 10.85 10.76 10.83 1,097,695 +0.08(+0.78%)
Dec 28, 2010 10.79 10.82 10.70 10.75 931,378 -0.03(-0.30%)
Dec 27, 2010 10.67 10.78 10.57 10.78 655,198 +0.10(+0.90%)
Dec 23, 2010 10.63 10.72 10.57 10.68 1,117,704 +0.05(+0.48%)
Dec 22, 2010 10.43 10.71 10.43 10.63 1,643,314 +0.19(+1.84%)
Dec 21, 2010 10.41 10.45 10.29 10.44 2,599,964 +0.08(+0.80%)
Dec 20, 2010 10.22 10.43 10.18 10.36 4,452,184 +0.17(+1.69%)
Dec 17, 2010 10.16 10.24 10.12 10.18 2,600,691 +0.05(+0.50%)
Dec 16, 2010 10.20 10.26 10.08 10.13 2,987,178 -0.04(-0.38%)
Dec 15, 2010 10.25 10.37 10.17 10.17 2,402,475 -0.10(-0.99%)
Dec 14, 2010 10.38 10.48 10.21 10.27 2,062,527 -0.11(-1.11%)
Dec 13, 2010 10.43 10.45 10.31 10.39 2,235,655 -0.01(-0.06%)
Dec 10, 2010 10.36 10.50 10.31 10.40 2,412,725 +0.06(+0.62%)
Dec 09, 2010 10.61 10.66 10.29 10.33 2,557,210 -0.24(-2.24%)
Dec 08, 2010 10.86 10.87 10.47 10.57 1,916,491 -0.29(-2.65%)
Dec 07, 2010 11.09 11.09 10.77 10.86 2,496,356 -0.10(-0.93%)
Dec 06, 2010 10.71 11.01 10.61 10.96 2,125,895 +0.24(+2.20%)
Dec 03, 2010 10.73 10.74 10.59 10.72 1,416,887 -0.05(-0.47%)
Dec 02, 2010 10.74 10.80 10.71 10.77 3,103,990 +0.03(+0.30%)
Dec 01, 2010 10.81 10.82 10.59 10.74 2,565,042 +0.08(+0.72%)
Nov 30, 2010 10.63 10.80 10.54 10.66 2,525,067 -0.12(-1.07%)
Nov 29, 2010 10.69 10.79 10.63 10.78 1,594,891 +0.02(+0.18%)
Nov 26, 2010 10.63 10.79 10.58 10.76 594,762 +0.03(+0.24%)
Nov 24, 2010 10.48 10.73 10.73 10.73 1,459,698 +0.34(+3.32%)
Nov 23, 2010 10.34 10.50 10.31 10.39 2,218,348 -0.08(-0.79%)
Nov 22, 2010 10.48 10.57 10.41 10.47 2,098,165 -0.06(-0.55%)
Nov 19, 2010 10.59 10.63 10.42 10.53 3,350,948 -0.07(-0.66%)
Nov 18, 2010 10.62 10.71 10.56 10.60 1,591,342 +0.10(+0.97%)
Nov 17, 2010 10.41 10.57 10.36 10.50 1,052,063 +0.11(+1.04%)
Nov 16, 2010 10.62 10.68 10.31 10.39 2,806,999 -0.34(-3.15%)
Nov 15, 2010 10.93 11.00 10.70 10.73 1,043,133 -0.19(-1.70%)
Nov 12, 2010 10.89 11.03 10.86 10.91 1,795,148 -0.03(-0.23%)
Nov 11, 2010 10.93 11.10 10.91 10.94 1,256,071 -0.10(-0.87%)
Nov 10, 2010 11.09 11.23 10.94 11.03 2,527,129 -0.04(-0.35%)
Nov 09, 2010 11.56 11.58 11.00 11.07 2,981,481 -0.50(-4.36%)
Nov 08, 2010 11.60 11.67 11.53 11.58 1,296,177 -0.07(-0.60%)
Nov 05, 2010 11.44 11.81 11.43 11.65 2,094,043 +0.19(+1.62%)
Nov 04, 2010 11.32 11.49 11.19 11.46 4,936,572 +0.22(+1.93%)
Nov 03, 2010 11.49 11.53 11.11 11.24 3,404,378 -0.17(-1.51%)
Nov 02, 2010 11.66 11.70 11.39 11.42 2,753,622 -0.16(-1.38%)
Nov 01, 2010 11.55 11.70 11.45 11.58 1,323,217 +0.12(+1.06%)
Oct 29, 2010 11.35 11.51 11.33 11.46 1,343,449 +0.06(+0.50%)
Oct 28, 2010 11.57 11.61 11.23 11.40 1,701,941 -0.11(-1.00%)
Oct 27, 2010 11.50 11.58 11.39 11.51 1,543,489 -0.23(-1.96%)
Oct 25, 2010 11.86 11.89 11.69 11.74 871,571 -0.03(-0.27%)
Oct 22, 2010 11.79 11.85 11.58 11.77 1,666,911 +0.03(+0.27%)
Oct 21, 2010 11.88 12.00 11.65 11.74 1,794,546 -0.11(-0.92%)
Oct 20, 2010 11.57 11.96 11.55 11.85 1,716,888 +0.35(+3.05%)
Oct 19, 2010 11.61 11.79 11.49 11.50 1,903,498 -0.24(-2.07%)
Oct 18, 2010 11.51 11.79 11.51 11.74 2,172,572 +0.26(+2.22%)
Oct 15, 2010 11.65 11.72 11.44 11.49 2,514,903 -0.19(-1.59%)
Oct 14, 2010 11.54 11.77 11.53 11.67 2,359,307 +0.14(+1.22%)
Oct 13, 2010 11.55 11.69 11.46 11.53 1,389,187 +0.08(+0.67%)
Oct 12, 2010 11.37 11.50 11.31 11.46 1,671,180 +0.06(+0.56%)
Oct 11, 2010 11.51 11.53 11.37 11.39 1,409,556 -0.10(-0.83%)
Oct 08, 2010 11.49 11.54 11.42 11.49 1,327,658 +0.01(+0.11%)
Oct 07, 2010 11.59 11.63 11.47 11.47 1,913,325 +0.01(+0.06%)
Oct 06, 2010 11.46 11.53 11.34 11.47 3,763,710 -0.01(-0.11%)
Oct 05, 2010 11.56 11.64 11.43 11.48 6,521,418 +0.02(+0.17%)
Oct 04, 2010 11.30 11.47 11.28 11.46 2,608,108 +0.17(+1.47%)
Oct 01, 2010 11.30 11.35 11.16 11.30 1,569,265 +0.11(+1.01%)
Sep 30, 2010 11.18 11.33 11.10 11.18 4,928 +0.05(+0.48%)
Sep 29, 2010 11.12 11.20 11.07 11.13 2,555,591 -0.03(-0.23%)
Sep 28, 2010 11.16 11.18 10.93 11.16 10,445 +0.04(+0.40%)
Sep 27, 2010 11.22 11.22 11.11 11.11 2,247,710 -0.12(-1.07%)
Sep 24, 2010 10.93 11.23 10.93 11.23 1,980,865 +0.43(+4.00%)
Sep 23, 2010 10.80 10.91 10.76 10.80 3,264,482 -0.22(-1.96%)
Sep 22, 2010 11.01 11.10 10.89 11.02 2,962,643 -0.03(-0.23%)
Sep 21, 2010 11.14 11.19 10.98 11.04 3,410,680 -0.07(-0.63%)
Sep 20, 2010 10.88 11.14 10.88 11.11 2,987,126 +0.29(+2.64%)
Sep 17, 2010 10.82 10.88 10.74 10.82 1,228,281 -0.02(-0.18%)
Sep 15, 2010 10.73 10.90 10.72 10.84 2,490,610 +0.02(+0.18%)
Sep 14, 2010 10.81 10.93 10.78 10.82 1,886,425 -0.01(-0.06%)
Sep 13, 2010 10.89 10.93 10.77 10.83 2,644,057 +0.10(+0.95%)
Sep 10, 2010 10.69 10.81 10.62 10.73 2,322,386 +0.10(+0.96%)
Sep 09, 2010 10.94 10.95 10.63 10.63 1,849 -0.13(-1.24%)
Sep 08, 2010 10.95 10.99 10.75 10.76 2,011,253 -0.01(-0.12%)
Sep 07, 2010 10.91 10.94 10.76 10.77 204 -0.20(-1.85%)
Sep 03, 2010 10.99 11.04 10.85 10.98 2,424,018 +0.12(+1.11%)
Sep 02, 2010 10.65 10.94 10.63 10.86 3,730,836 +0.24(+2.27%)
Sep 01, 2010 10.39 10.62 10.32 10.62 2,910,718 +0.41(+3.98%)
Aug 31, 2010 10.20 10.28 10.000 10.21 7,717 +0.11(+1.07%)
Aug 30, 2010 10.16 10.21 10.09 10.10 2,969,761 -0.09(-0.87%)
Aug 27, 2010 10.20 10.32 9.974 10.19 5,004,091 +0.06(+0.63%)
Aug 26, 2010 10.32 10.39 10.07 10.13 2,590 -0.11(-1.06%)
Aug 25, 2010 9.892 10.27 9.892 10.23 2,788,206 +0.23(+2.35%)
Aug 24, 2010 9.841 10.11 9.809 10.000 256 -0.01(-0.13%)
Aug 23, 2010 10.05 10.13 10.000 10.01 1,750,832 -0.02(-0.19%)
Aug 20, 2010 9.904 10.06 9.828 10.03 2,135,726 +0.10(+0.96%)
Aug 19, 2010 10.05 10.06 9.873 9.936 256 -0.16(-1.57%)
Aug 18, 2010 10.08 10.16 9.942 10.09 1,429,547 +0.04(+0.44%)
Aug 17, 2010 9.854 10.13 9.834 10.05 1,110 +0.28(+2.86%)
Aug 16, 2010 9.727 9.923 9.695 9.771 1,265,280 -0.03(-0.26%)
Aug 13, 2010 9.796 9.961 9.790 9.796 1,557,698 -0.05(-0.52%)
Aug 12, 2010 9.834 10.03 9.809 9.847 2,129,104 -0.15(-1.46%)
Aug 11, 2010 10.11 10.20 9.898 9.993 3,135,574 -0.33(-3.20%)
Aug 10, 2010 10.42 10.46 10.23 10.32 2,139,561 -0.27(-2.52%)
Aug 09, 2010 10.38 10.61 10.29 10.59 1,642,355 +0.19(+1.83%)
Aug 06, 2010 10.40 10.42 10.15 10.40 1,638,860 +0.01(+0.06%)
Aug 05, 2010 10.39 10.53 10.34 10.39 1,626,422 -0.09(-0.85%)
Aug 04, 2010 10.60 10.60 10.17 10.48 214 +0.13(+1.23%)
Aug 03, 2010 10.41 10.48 10.27 10.36 3,701 -0.11(-1.09%)
Aug 02, 2010 10.26 10.55 10.19 10.47 2,510,724 +0.43(+4.30%)
Jul 30, 2010 10.04 10.17 9.822 10.04 2,333,155 +0.04(+0.38%)
Jul 29, 2010 10.02 10.10 9.860 10.000 2,341,266 +0.03(+0.32%)
Jul 28, 2010 9.968 10.12 9.847 9.968 3,039 -0.04(-0.38%)
Jul 27, 2010 10.01 10.12 9.892 10.01 7,165 +0.00(+0.00%)
Jul 26, 2010 9.746 10.02 9.561 10.01 1,443,575 +0.30(+3.07%)
Jul 23, 2010 9.631 9.707 9.422 9.707 2,468,397 +0.06(+0.59%)
Jul 22, 2010 9.269 9.695 9.257 9.650 22,366 +0.50(+5.48%)
Jul 21, 2010 9.304 9.346 9.111 9.149 4,142,926 -0.06(-0.69%)
Jul 20, 2010 8.920 9.225 8.815 9.212 75,123 +0.14(+1.54%)
Jul 19, 2010 8.958 9.111 8.787 9.073 1,695,895 +0.14(+1.56%)
Jul 16, 2010 8.933 9.238 8.882 8.933 2,553,432 -0.39(-4.16%)
Jul 15, 2010 9.396 9.447 9.155 9.320 1,665,079 -0.10(-1.01%)
Jul 14, 2010 9.600 9.600 9.276 9.415 19,597 -0.11(-1.13%)
Jul 13, 2010 9.447 9.574 9.358 9.523 1,604,472 +0.23(+2.46%)
Jul 12, 2010 9.250 9.298 9.066 9.295 2,188,250 +0.05(+0.55%)
Jul 09, 2010 9.244 9.244 8.946 9.244 2,256,027 +0.27(+3.04%)
Jul 08, 2010 9.104 9.193 8.800 8.971 21,131 -0.02(-0.21%)
Jul 07, 2010 8.393 8.990 8.393 8.990 23,438 +0.57(+6.71%)
Jul 06, 2010 8.425 8.933 8.317 8.425 1,606 -0.25(-2.93%)
Jul 02, 2010 8.679 8.965 8.615 8.679 2,118,988 -0.19(-2.15%)
Jul 01, 2010 8.888 9.003 8.666 8.869 5,670 -0.16(-1.76%)
Jun 30, 2010 9.244 9.377 8.958 9.028 17,607 -0.20(-2.20%)
Jun 29, 2010 9.231 9.454 9.161 9.231 22,299 -0.50(-5.15%)
Jun 25, 2010 9.733 9.802 9.348 9.733 3,520,137 +0.33(+3.56%)
Jun 24, 2010 9.424 9.550 9.320 9.399 4,909,702 -0.13(-1.32%)
Jun 23, 2010 9.468 9.645 9.361 9.525 2,525,978 +0.03(+0.33%)
Jun 22, 2010 10.14 10.21 9.449 9.493 92,281 -0.61(-6.00%)
Jun 21, 2010 10.22 10.38 10.04 10.10 2,307,998 +0.01(+0.12%)
Jun 18, 2010 10.09 10.16 10.02 10.09 1,528,591 +0.01(+0.06%)
Jun 17, 2010 10.09 10.13 9.910 10.08 1,895,214 -0.09(-0.87%)
Jun 16, 2010 10.28 10.35 10.09 10.17 1,368,784 -0.18(-1.71%)
Jun 15, 2010 10.19 10.36 10.09 10.34 1,279,786 +0.25(+2.44%)
Jun 14, 2010 10.19 10.32 9.992 10.10 2,250,361 +0.03(+0.25%)
Jun 11, 2010 9.752 10.07 9.701 10.07 1,752,368 +0.17(+1.72%)
Jun 10, 2010 9.619 9.910 9.525 9.903 2,448,495 +0.49(+5.23%)
Jun 09, 2010 9.354 9.619 9.291 9.411 2,543,611 +0.15(+1.63%)
Jun 08, 2010 9.140 9.304 8.900 9.260 3,714,675 +0.12(+1.31%)
Jun 07, 2010 9.304 9.443 9.127 9.140 2,713,095 -0.09(-0.96%)
Jun 04, 2010 9.228 9.651 9.165 9.228 4,205,425 -0.59(-5.98%)
Jun 03, 2010 9.714 9.859 9.619 9.815 2,370,234 +0.15(+1.50%)
Jun 02, 2010 9.569 9.670 9.402 9.670 4,453,001 +0.15(+1.59%)
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.