Stock Quote and Chart for Douglas Emmett Inc. [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

DEI

Douglas Emmett Inc. [NYSE]

07 Oct 2008 00:00

LAST: 17.990	CHANGE: -1.560	OPEN: 19.630	HIGH: 19.890	ASK:	VOLUME: 1,416,500
LAST: 17.990	CHANGE(%): -7.97%	PREV: 19.550	LOW: 17.890	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
07 Oct 2008	19.630	19.890	17.890	17.990	1,416,500
06 Oct 2008	19.000	19.550	17.500	19.550	1,631,700
03 Oct 2008	21.530	21.700	19.400	19.400	1,430,600
02 Oct 2008	22.040	22.170	21.000	21.000	1,161,500
01 Oct 2008	22.570	23.080	21.910	22.450	1,670,900
30 Sep 2008	21.680	24.100	21.490	23.070	1,286,500
29 Sep 2008	22.990	23.130	20.280	21.370	1,422,700
26 Sep 2008	22.210	23.840	21.820	23.480	1,353,000
25 Sep 2008	22.640	22.990	22.340	22.880	748,100
24 Sep 2008	23.100	23.110	22.080	22.370	1,102,400

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: