Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.21	15.28	15.13	15.28	1,662,253	+0.09(+0.62%)
Nov 29, 2012	15.34	15.34	15.14	15.19	1,142,087	-0.05(-0.35%)
Nov 28, 2012	15.32	15.39	15.18	15.24	1,929,584	-0.13(-0.87%)
Nov 27, 2012	15.25	15.43	15.09	15.38	1,910,424	+0.05(+0.31%)
Nov 26, 2012	15.19	15.38	15.16	15.33	1,149,684	+0.09(+0.62%)
Nov 23, 2012	15.13	15.29	15.07	15.23	469,063	+0.13(+0.85%)
Nov 21, 2012	15.14	15.19	15.02	15.11	1,136,699	-0.03(-0.22%)
Nov 20, 2012	14.88	15.23	14.73	15.14	2,717,490	+0.27(+1.81%)
Nov 19, 2012	14.80	14.92	14.68	14.87	1,069,127	+0.25(+1.70%)
Nov 16, 2012	14.64	14.73	14.54	14.62	1,724,737	+0.01(+0.09%)
Nov 15, 2012	14.71	14.75	14.50	14.61	2,056,674	-0.12(-0.82%)
Nov 14, 2012	15.21	15.28	14.68	14.73	1,113,751	-0.42(-2.80%)
Nov 13, 2012	15.15	15.31	15.14	15.15	871,118	-0.09(-0.57%)
Nov 12, 2012	15.30	15.37	15.14	15.24	719,028	-0.01(-0.09%)
Nov 09, 2012	15.34	15.44	15.23	15.25	1,053,582	-0.13(-0.87%)
Nov 08, 2012	15.58	15.64	15.38	15.39	894,682	-0.19(-1.21%)
Nov 07, 2012	15.62	15.87	15.51	15.58	1,610,050	-0.34(-2.16%)
Nov 06, 2012	15.87	15.98	15.77	15.92	1,316,102	+0.11(+0.72%)
Nov 05, 2012	15.91	15.94	15.70	15.81	682,468	-0.13(-0.80%)
Nov 02, 2012	15.93	16.06	15.89	15.93	909,206	+0.08(+0.51%)
Nov 01, 2012	15.79	15.93	15.74	15.85	926,360	+0.07(+0.47%)
Oct 31, 2012	15.79	15.84	15.58	15.78	1,657,680	+0.16(+1.03%)
Oct 26, 2012	15.83	15.62	15.62	15.62	1,738,905	-0.21(-1.32%)
Oct 25, 2012	16.04	16.08	15.59	15.83	2,187,519	-0.11(-0.72%)
Oct 24, 2012	16.01	16.12	15.88	15.94	1,101,134	-0.05(-0.34%)
Oct 23, 2012	16.17	16.19	15.93	15.99	1,829,316	-0.36(-2.18%)
Oct 19, 2012	16.35	16.45	16.26	16.35	1,791,165	-0.01(-0.08%)
Oct 18, 2012	16.16	16.37	16.13	16.36	2,131,093	+0.18(+1.12%)
Oct 17, 2012	16.19	16.26	16.08	16.18	1,496,680	-0.07(-0.46%)
Oct 16, 2012	16.22	16.33	16.19	16.26	1,971,000	+0.12(+0.75%)
Oct 15, 2012	15.99	16.20	15.94	16.14	1,780,121	+0.17(+1.10%)
Oct 12, 2012	16.15	16.16	15.92	15.96	4,123,933	-0.15(-0.96%)
Oct 11, 2012	16.20	16.25	16.06	16.12	1,901,525	-0.01(-0.04%)
Oct 10, 2012	16.05	16.14	15.99	16.12	1,141,546	+0.07(+0.46%)
Oct 09, 2012	16.06	16.15	15.98	16.05	2,250,026	-0.03(-0.17%)
Oct 08, 2012	16.01	16.10	15.97	16.08	1,330,238	+0.00(+0.00%)
Oct 05, 2012	16.01	16.17	15.88	16.08	1,494,900	+0.09(+0.55%)
Oct 04, 2012	16.02	16.15	15.81	15.99	2,887,267	-0.05(-0.29%)
Oct 03, 2012	15.73	16.23	15.71	16.04	3,503,597	+0.32(+2.06%)
Oct 02, 2012	15.57	15.75	15.56	15.71	2,367,525	+0.19(+1.21%)
Oct 01, 2012	15.56	15.62	15.28	15.52	1,934,667	+0.00(+0.00%)
Sep 28, 2012	15.42	15.60	15.36	15.52	1,921,160	+0.02(+0.13%)
Sep 27, 2012	15.48	15.62	15.40	15.50	1,091,694	+0.07(+0.44%)
Sep 26, 2012	15.41	15.49	15.34	15.44	1,763,692	+0.07(+0.48%)
Sep 25, 2012	15.62	15.68	15.34	15.36	1,904,041	-0.24(-1.54%)
Sep 24, 2012	15.51	15.76	15.51	15.60	1,856,669	+0.01(+0.09%)
Sep 21, 2012	15.84	15.88	15.56	15.59	3,373,109	-0.15(-0.93%)
Sep 20, 2012	15.99	15.99	15.64	15.74	1,543,131	-0.29(-1.79%)
Sep 19, 2012	16.21	16.26	15.91	16.02	2,128,829	-0.18(-1.11%)
Sep 18, 2012	16.20	16.26	16.04	16.20	1,061,007	-0.05(-0.33%)
Sep 17, 2012	16.34	16.47	16.24	16.26	781,149	-0.11(-0.65%)
Sep 14, 2012	16.33	16.56	16.31	16.36	1,187,750	+0.10(+0.62%)
Sep 13, 2012	15.95	16.28	15.92	16.26	1,281,105	+0.37(+2.31%)
Sep 12, 2012	15.90	15.96	15.77	15.90	1,871,423	+0.05(+0.30%)
Sep 11, 2012	15.86	15.96	15.74	15.85	2,203,458	+0.00(+0.00%)
Sep 10, 2012	16.03	16.08	15.82	15.85	1,355,323	-0.21(-1.29%)
Sep 07, 2012	16.16	16.19	16.05	16.06	1,656,446	-0.05(-0.33%)
Sep 06, 2012	16.20	16.24	16.08	16.11	1,150,198	+0.03(+0.17%)
Sep 05, 2012	16.15	16.18	16.01	16.08	918,979	-0.03(-0.17%)

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

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Douglas Emmett (NY: DEI )

Historical Prices

Sections

Services

Daily Times Leader