Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.14	16.67	16.03	16.48	396,983	+0.27(+1.66%)
Nov 29, 2006	15.89	16.36	15.89	16.21	660,096	+0.33(+2.05%)
Nov 28, 2006	16.14	16.14	15.59	15.89	1,495,549	-0.33(-2.01%)
Nov 27, 2006	16.55	16.67	16.11	16.21	873,108	-0.31(-1.86%)
Nov 24, 2006	16.29	16.63	16.29	16.52	329,330	+0.23(+1.42%)
Nov 22, 2006	16.23	16.80	16.22	16.29	917,466	+0.07(+0.42%)
Nov 21, 2006	15.78	16.26	15.73	16.22	1,357,211	+0.36(+2.29%)
Nov 20, 2006	16.14	16.21	15.69	15.86	3,984,355	+0.54(+3.52%)
Nov 17, 2006	15.32	15.35	15.09	15.32	782,957	-0.02(-0.12%)
Nov 16, 2006	15.26	15.35	15.24	15.34	1,738,398	+0.02(+0.12%)
Nov 15, 2006	15.35	15.45	15.25	15.32	1,241,850	-0.06(-0.41%)
Nov 14, 2006	15.24	15.46	15.20	15.38	1,736,005	+0.14(+0.95%)
Nov 13, 2006	15.17	15.42	15.12	15.24	2,348,872	+0.13(+0.87%)
Nov 10, 2006	14.82	15.14	14.79	15.10	1,677,766	+0.31(+2.12%)
Nov 09, 2006	14.63	14.84	14.61	14.79	1,415,450	+0.14(+0.94%)
Nov 08, 2006	14.57	14.75	14.52	14.65	2,185,005	+0.05(+0.34%)
Nov 07, 2006	14.43	14.73	14.43	14.60	1,882,321	+0.17(+1.17%)
Nov 06, 2006	14.45	14.58	14.41	14.43	4,141,681	-0.11(-0.73%)
Nov 03, 2006	14.78	14.79	14.41	14.54	4,783,110	-0.28(-1.86%)
Nov 02, 2006	14.98	15.01	14.76	14.82	3,498,976	-0.16(-1.09%)
Nov 01, 2006	14.90	14.99	14.90	14.98	2,529,334	+0.03(+0.21%)
Oct 31, 2006	14.95	15.04	14.88	14.95	3,509,507	-0.03(-0.17%)
Oct 30, 2006	15.04	15.17	14.88	14.97	1,758,024	-0.03(-0.17%)
Oct 27, 2006	15.04	15.04	14.85	15.00	2,673,735	-0.04(-0.29%)
Oct 26, 2006	14.87	15.04	14.75	15.04	3,835,646	+0.11(+0.71%)

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.

Douglas Emmett (NY: DEI )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Douglas Emmett (NY: DEI )

Historical Prices

Sections

Services

Sweetwater Reporter