Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Douglas Emmett
(NY:
DEI
)
13.33
-0.33 (-2.42%)
Streaming Delayed Price
Updated: 11:38 AM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2010
9.695
9.796
9.493
9.518
2,666,159
-0.25(-2.52%)
May 28, 2010
9.764
10.04
9.701
9.764
2,781,293
-0.21(-2.09%)
May 27, 2010
9.594
9.992
9.490
9.973
3,013,359
+0.62(+6.68%)
May 26, 2010
9.310
9.531
9.247
9.348
4,548,250
+0.13(+1.44%)
May 25, 2010
8.850
9.254
8.837
9.216
3,117,867
+0.01(+0.07%)
May 24, 2010
9.304
9.443
9.184
9.209
3,330,192
-0.15(-1.62%)
May 21, 2010
9.134
9.512
9.033
9.361
5,128,984
+0.08(+0.82%)
May 20, 2010
9.367
9.563
9.260
9.285
5,030
-0.57(-5.82%)
May 19, 2010
10.00
10.18
9.689
9.859
2,311,667
-0.20(-2.01%)
May 18, 2010
10.52
10.58
10.04
10.06
3,073,882
-0.30(-2.86%)
May 17, 2010
10.29
10.47
9.954
10.36
3,044,404
-0.02(-0.18%)
May 14, 2010
10.38
10.71
10.21
10.38
2,166,790
-0.42(-3.91%)
May 13, 2010
10.77
10.83
10.67
10.80
1,966,196
+0.05(+0.47%)
May 12, 2010
10.52
10.79
10.46
10.75
1,719,359
+0.24(+2.28%)
May 11, 2010
10.53
10.58
10.40
10.51
2,000,144
+0.05(+0.48%)
May 10, 2010
10.40
10.52
10.38
10.46
4,329,410
+0.60(+6.08%)
May 07, 2010
10.12
10.34
9.739
9.859
4,245,745
-0.18(-1.81%)
May 06, 2010
10.05
10.43
9.474
10.04
2,060
-0.13(-1.26%)
May 05, 2010
10.29
10.62
10.17
10.17
5,068,781
-0.28(-2.71%)
May 04, 2010
10.67
10.67
10.35
10.45
6,195,445
-0.40(-3.72%)
May 03, 2010
10.58
10.89
10.58
10.86
2,280,453
+0.30(+2.81%)
Apr 30, 2010
11.17
11.23
10.56
10.56
2,304,299
-0.64(-5.69%)
Apr 29, 2010
10.87
11.22
10.87
11.20
1,758,885
+0.45(+4.23%)
Apr 28, 2010
10.87
10.97
10.70
10.74
1,714,728
+0.00(+0.00%)
Apr 27, 2010
11.08
11.20
10.74
10.74
3,156,697
-0.41(-3.68%)
Apr 26, 2010
10.93
11.25
10.88
11.15
1,620,028
+0.20(+1.84%)
Apr 23, 2010
10.80
11.01
10.63
10.95
1,868,215
+0.20(+1.82%)
Apr 22, 2010
10.57
10.81
10.50
10.75
1,428,046
+0.09(+0.83%)
Apr 21, 2010
10.40
10.73
10.34
10.67
1,768,865
+0.22(+2.11%)
Apr 20, 2010
10.28
10.46
10.22
10.45
1,953,351
+0.18(+1.78%)
Apr 19, 2010
10.14
10.32
10.07
10.26
2,140,555
+0.04(+0.43%)
Apr 16, 2010
10.47
10.55
10.22
10.22
2,449,468
-0.25(-2.41%)
Apr 15, 2010
10.71
10.76
10.47
10.47
2,892,011
-0.24(-2.24%)
Apr 14, 2010
10.92
10.93
10.62
10.71
2,454,623
-0.13(-1.22%)
Apr 13, 2010
10.62
10.91
10.58
10.84
2,133,979
+0.22(+2.08%)
Apr 12, 2010
10.55
10.81
10.48
10.62
3,785,534
+0.12(+1.14%)
Apr 09, 2010
10.37
10.54
10.33
10.50
2,234,251
+0.33(+3.22%)
Apr 08, 2010
10.12
10.22
10.07
10.17
2,093,152
+0.06(+0.56%)
Apr 07, 2010
10.31
10.39
10.07
10.12
3,121,669
-0.23(-2.19%)
Apr 06, 2010
9.966
10.34
9.910
10.34
2,384,112
+0.33(+3.34%)
Apr 05, 2010
9.821
10.05
9.790
10.01
1,659,075
+0.25(+2.59%)
Apr 01, 2010
9.758
9.758
9.758
9.758
1,901,939
+0.06(+0.65%)
Mar 31, 2010
9.802
9.802
9.651
9.695
3,543,314
-0.11(-1.09%)
Mar 30, 2010
9.752
9.891
9.682
9.802
2,275,513
+0.08(+0.84%)
Mar 29, 2010
9.840
9.840
9.626
9.720
3,178,662
-0.04(-0.39%)
Mar 26, 2010
9.840
9.877
9.683
9.758
1,662,411
-0.01(-0.06%)
Mar 25, 2010
9.789
9.921
9.702
9.764
2,461,922
+0.04(+0.39%)
Mar 24, 2010
9.677
9.846
9.652
9.727
2,482,460
+0.00(+0.00%)
Mar 23, 2010
9.752
9.796
9.614
9.727
3,441,434
-0.08(-0.83%)
Mar 22, 2010
9.714
9.840
9.670
9.808
2,428,735
+0.02(+0.19%)
Mar 19, 2010
9.996
10.07
9.777
9.789
2,638,045
-0.21(-2.13%)
Mar 18, 2010
10.05
10.17
9.971
10.00
1,901,693
-0.07(-0.69%)
Mar 17, 2010
9.902
10.12
9.840
10.07
1,893,299
+0.22(+2.23%)
Mar 16, 2010
9.652
9.909
9.633
9.852
1,843,125
+0.20(+2.08%)
Mar 15, 2010
9.539
9.658
9.533
9.652
1,807,205
-0.06(-0.65%)
Mar 12, 2010
9.752
9.796
9.627
9.714
1,579,956
+0.06(+0.65%)
Mar 11, 2010
9.376
9.664
9.313
9.652
2,370,675
+0.23(+2.39%)
Mar 10, 2010
9.395
9.501
9.351
9.426
2,268,951
+0.02(+0.20%)
Mar 09, 2010
9.332
9.652
9.276
9.407
3,196,538
+0.06(+0.67%)
Mar 08, 2010
9.207
9.426
9.138
9.344
2,387,128
+0.16(+1.77%)
Mar 05, 2010
9.000
9.232
8.931
9.182
1,932,622
+0.26(+2.88%)
Mar 04, 2010
8.862
8.937
8.812
8.925
1,314,263
+0.06(+0.71%)
Mar 03, 2010
8.724
8.918
8.705
8.862
1,472,751
+0.16(+1.87%)
Mar 02, 2010
8.849
8.893
8.668
8.699
2,369,925
-0.11(-1.21%)
Mar 01, 2010
8.818
8.849
8.711
8.806
1,557,769
-0.03(-0.28%)
Feb 26, 2010
8.755
8.912
8.718
8.831
1,835,881
+0.08(+0.86%)
Feb 25, 2010
8.611
8.755
8.536
8.755
1,304,518
+0.02(+0.22%)
Feb 24, 2010
8.643
8.743
8.567
8.737
1,859,335
+0.10(+1.16%)
Feb 23, 2010
8.730
8.799
8.624
8.636
2,251,573
-0.09(-1.08%)
Feb 22, 2010
8.780
8.780
8.624
8.730
2,490,741
+0.04(+0.51%)
Feb 19, 2010
8.630
8.774
8.624
8.686
1,214,011
-0.04(-0.43%)
Feb 18, 2010
8.586
8.737
8.549
8.724
1,214,704
+0.11(+1.31%)
Feb 17, 2010
8.586
8.661
8.530
8.611
1,433,358
+0.07(+0.81%)
Feb 16, 2010
8.386
8.586
8.386
8.542
2,354,443
+0.21(+2.48%)
Feb 12, 2010
8.091
8.335
8.335
8.335
1,873,386
+0.13(+1.60%)
Feb 11, 2010
8.210
8.248
8.110
8.204
4,097,167
+0.00(+0.00%)
Feb 10, 2010
8.323
8.467
8.010
8.204
4,666,306
+0.06(+0.69%)
Feb 09, 2010
8.448
8.448
8.116
8.147
3,278,471
-0.16(-1.89%)
Feb 08, 2010
8.555
8.730
8.304
8.304
3,258,483
-0.25(-2.93%)
Feb 05, 2010
8.392
8.567
8.235
8.555
2,783,308
+0.16(+1.94%)
Feb 04, 2010
8.699
8.730
8.329
8.392
2,809,610
-0.41(-4.70%)
Feb 03, 2010
8.868
8.906
8.730
8.806
1,403,260
-0.11(-1.20%)
Feb 02, 2010
8.711
8.931
8.643
8.912
2,132,076
+0.19(+2.19%)
Feb 01, 2010
8.661
8.843
8.655
8.721
2,334,558
+0.05(+0.61%)
Jan 29, 2010
8.812
8.831
8.549
8.668
2,983,867
-0.05(-0.58%)
Jan 28, 2010
8.762
8.881
8.599
8.718
2,086,150
-0.07(-0.78%)
Jan 27, 2010
8.762
8.818
8.589
8.787
2,724,314
+0.03(+0.29%)
Jan 26, 2010
8.994
9.019
8.737
8.762
3,200,003
-0.10(-1.13%)
Jan 25, 2010
8.994
9.044
8.730
8.862
1,945,770
-0.06(-0.63%)
Jan 22, 2010
9.075
9.188
8.868
8.918
2,337,301
-0.16(-1.73%)
Jan 21, 2010
9.213
9.263
9.025
9.075
2,360,086
-0.16(-1.70%)
Jan 20, 2010
9.376
9.448
9.113
9.232
2,678,120
-0.20(-2.13%)
Jan 19, 2010
9.200
9.445
9.119
9.432
2,169,335
+0.25(+2.73%)
Jan 15, 2010
9.106
9.182
9.182
9.182
2,292,388
+0.06(+0.69%)
Jan 14, 2010
9.138
9.182
9.037
9.119
1,314,676
-0.10(-1.09%)
Jan 13, 2010
8.975
9.238
8.956
9.219
2,153,470
+0.23(+2.51%)
Jan 12, 2010
9.031
9.056
8.806
8.994
1,998,440
-0.10(-1.10%)
Jan 11, 2010
9.000
9.138
8.975
9.094
984,600
+0.12(+1.33%)
Jan 08, 2010
9.006
9.062
8.925
8.975
905,733
-0.11(-1.17%)
Jan 07, 2010
8.925
9.131
8.874
9.081
2,111,732
+0.15(+1.68%)
Jan 06, 2010
8.981
9.119
8.906
8.931
1,878,362
-0.03(-0.28%)
Jan 05, 2010
8.862
9.037
8.862
8.956
5,515,375
+0.11(+1.20%)
Jan 04, 2010
8.975
9.044
8.743
8.849
2,246,676
-0.08(-0.91%)
Dec 31, 2009
9.131
8.931
8.931
8.931
1,839,719
-0.15(-1.66%)
Dec 30, 2009
9.037
9.088
8.943
9.081
1,334,898
+0.03(+0.28%)
Dec 29, 2009
9.225
9.301
9.037
9.056
1,340,748
-0.24(-2.63%)
Dec 28, 2009
9.370
9.457
9.263
9.301
1,258,840
-0.01(-0.07%)
Dec 24, 2009
9.257
9.344
9.232
9.307
495,163
+0.08(+0.88%)
Dec 23, 2009
9.144
9.332
9.144
9.225
2,529,001
+0.06(+0.68%)
Dec 22, 2009
8.987
9.250
8.968
9.163
2,095,885
+0.16(+1.81%)
Dec 21, 2009
8.868
9.050
8.862
9.000
1,575,003
+0.13(+1.48%)
Dec 18, 2009
8.799
8.900
8.649
8.868
1,847,304
+0.04(+0.43%)
Dec 17, 2009
8.831
8.874
8.696
8.831
2,250,496
-0.06(-0.70%)
Dec 16, 2009
8.649
8.906
8.649
8.893
3,337,424
+0.30(+3.50%)
Dec 15, 2009
8.655
8.686
8.523
8.592
2,613,805
-0.11(-1.22%)
Dec 14, 2009
8.530
8.699
8.511
8.699
3,934,622
+0.19(+2.28%)
Dec 11, 2009
8.417
8.523
8.379
8.505
1,924,837
+0.11(+1.27%)
Dec 10, 2009
8.549
8.567
8.348
8.398
2,133,826
-0.09(-1.11%)
Dec 09, 2009
8.523
8.636
8.480
8.492
2,054,313
-0.06(-0.73%)
Dec 08, 2009
8.611
8.780
8.511
8.555
2,034,400
-0.11(-1.30%)
Dec 07, 2009
8.856
8.900
8.592
8.668
1,892,766
-0.21(-2.40%)
Dec 04, 2009
8.843
9.037
8.599
8.881
3,819,674
+0.21(+2.38%)
Dec 03, 2009
8.849
9.022
8.661
8.674
3,225,439
-0.13(-1.49%)
Dec 02, 2009
8.743
8.912
8.674
8.806
5,919,617
+0.09(+1.01%)
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
.