DEI: Historical Prices for DOUGLAS EMMETT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.76	13.95	13.63	13.73	787,000	13.73
24-Nov-09	13.65	13.72	13.47	13.66	1,818,700	13.66
23-Nov-09	13.65	13.83	13.45	13.70	2,017,300	13.70
20-Nov-09	13.38	13.45	13.28	13.41	890,400	13.41
19-Nov-09	13.70	13.78	13.22	13.42	2,137,400	13.42
18-Nov-09	13.31	13.79	13.10	13.72	1,716,100	13.72
17-Nov-09	13.48	13.70	13.22	13.23	1,299,300	13.23
16-Nov-09	13.17	13.70	13.17	13.50	1,818,100	13.50
13-Nov-09	12.79	13.24	12.79	13.13	1,803,100	13.13
12-Nov-09	12.93	13.03	12.78	12.78	1,796,800	12.78
11-Nov-09	12.92	13.10	12.75	12.97	2,038,900	12.97
10-Nov-09	12.88	12.94	12.64	12.85	1,569,000	12.85
9-Nov-09	12.38	12.96	12.32	12.93	2,626,100	12.93
6-Nov-09	12.16	12.36	12.03	12.27	1,788,600	12.27
5-Nov-09	11.90	12.26	11.85	12.26	2,121,800	12.26
4-Nov-09	12.01	12.30	11.59	11.83	2,716,300	11.83
3-Nov-09	11.50	11.88	11.19	11.81	3,383,400	11.81
2-Nov-09	11.76	11.98	11.38	11.70	2,014,200	11.70
30-Oct-09	11.89	11.96	11.50	11.80	3,169,200	11.80
29-Oct-09	11.64	12.10	11.61	12.04	2,885,000	12.04
28-Oct-09	12.13	12.30	11.62	11.64	2,248,000	11.64
27-Oct-09	12.54	12.68	12.17	12.21	1,221,200	12.21
26-Oct-09	12.68	12.93	12.49	12.52	1,126,300	12.52
23-Oct-09	13.01	13.03	12.45	12.56	1,146,900	12.56
22-Oct-09	12.45	12.84	12.26	12.82	1,492,800	12.82
21-Oct-09	12.43	12.80	12.32	12.44	2,448,300	12.44
20-Oct-09	12.80	12.80	12.32	12.44	1,183,200	12.44
19-Oct-09	12.59	12.81	12.46	12.79	679,600	12.79
16-Oct-09	12.87	12.95	12.52	12.52	1,161,900	12.52
15-Oct-09	13.05	13.24	13.00	13.08	826,400	13.08
14-Oct-09	13.03	13.28	12.92	13.27	1,742,100	13.27
13-Oct-09	12.87	12.92	12.49	12.78	1,260,400	12.78
12-Oct-09	12.92	13.06	12.78	13.03	817,800	13.03
9-Oct-09	12.67	12.94	12.55	12.89	1,510,800	12.89
8-Oct-09	12.48	12.96	12.47	12.79	1,241,900	12.79
7-Oct-09	12.40	12.55	12.18	12.37	1,299,200	12.37
6-Oct-09	12.63	12.78	12.07	12.39	1,552,500	12.39
5-Oct-09	12.04	12.46	11.78	12.45	1,650,300	12.45
2-Oct-09	12.20	12.23	11.61	11.89	3,688,000	11.89
1-Oct-09	12.26	12.38	11.76	11.79	3,371,300	11.79
30-Sep-09	12.43	12.51	11.96	12.28	2,641,200	12.28
29-Sep-09	12.79	12.98	12.25	12.37	2,007,300	12.37
28-Sep-09	12.34	12.80	12.27	12.79	2,185,000	12.79
28-Sep-09	$ 0.10 Dividend
25-Sep-09	12.38	12.54	12.12	12.35	2,409,900	12.25
24-Sep-09	13.06	13.08	12.14	12.46	2,826,700	12.36
23-Sep-09	13.68	13.69	12.85	12.93	3,141,700	12.83
22-Sep-09	13.40	13.68	13.38	13.67	3,245,100	13.56
21-Sep-09	14.15	14.19	13.15	13.33	2,405,900	13.22
18-Sep-09	13.75	14.03	13.37	13.87	4,189,700	13.76
17-Sep-09	13.74	14.44	13.40	13.62	2,681,200	13.51
16-Sep-09	13.23	13.92	13.15	13.85	2,942,400	13.74
15-Sep-09	13.02	13.41	12.88	13.15	2,311,100	13.04
14-Sep-09	12.46	12.94	12.33	12.92	2,108,600	12.82
11-Sep-09	12.69	12.83	12.34	12.56	1,999,300	12.46
10-Sep-09	12.39	12.74	12.24	12.72	1,926,400	12.62
9-Sep-09	12.23	12.51	12.14	12.46	2,248,800	12.36
8-Sep-09	12.15	12.26	11.91	12.23	1,887,000	12.13
4-Sep-09	11.70	11.96	11.56	11.92	1,207,600	11.82
3-Sep-09	11.78	11.96	11.49	11.78	2,349,400	11.68
2-Sep-09	11.52	11.79	11.33	11.50	2,748,500	11.41
1-Sep-09	12.00	12.33	11.65	11.66	2,760,800	11.57
31-Aug-09	12.36	12.96	12.09	12.11	3,033,500	12.01
28-Aug-09	12.25	12.40	12.01	12.24	1,077,500	12.14
27-Aug-09	12.28	12.35	11.73	12.19	1,172,000	12.09
26-Aug-09	12.01	12.34	11.87	12.20	2,008,100	12.10
25-Aug-09	11.90	12.20	11.90	11.94	1,305,700	11.84
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions