Stock Quote for NYSE, DEI - Douglas Emmett Inc.

DEI

DOUGLAS EMMETT

11/20/09 17:04

LAST: 13.41	CHANGE: 0.01	OPEN: 13.38	HIGH: 13.45	ASK: 0.00	VOLUME: 890,306
LAST: 13.41	CHANGE(%): 0.07	PREV: 13.42	LOW: 13.28	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	13.38	13.45	13.28	13.41	890,300
11/19/09	13.70	13.78	13.22	13.42	2,137,300
11/18/09	13.31	13.79	13.10	13.72	1,716,000
11/17/09	13.48	13.70	13.22	13.23	1,299,200
11/16/09	13.17	13.70	13.17	13.50	1,818,000
11/13/09	12.79	13.24	12.79	13.13	1,803,000
11/12/09	12.93	13.03	12.78	12.78	1,796,700
11/11/09	12.92	13.10	12.75	12.97	2,038,800
11/10/09	12.88	12.94	12.64	12.85	1,568,900
11/09/09	12.38	12.96	12.32	12.93	2,626,000
11/06/09	12.16	12.36	12.03	12.27	1,788,500
11/05/09	11.90	12.26	11.85	12.26	2,122,000
11/04/09	12.01	12.30	11.59	11.83	2,716,200
11/03/09	11.50	11.88	11.19	11.81	3,383,300
11/02/09	11.76	11.98	11.38	11.70	2,014,100
10/30/09	11.89	11.96	11.50	11.80	3,169,800
10/29/09	11.64	12.10	11.61	12.04	2,884,900
10/28/09	12.13	12.30	11.62	11.64	2,247,900
10/27/09	12.54	12.68	12.17	12.21	1,221,100
10/26/09	12.68	12.93	12.49	12.52	1,126,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist