Douglas Emmett (NY: DEI )

28.46 USD -0.46 (-1.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.74 32.12 30.92 30.97 1,569,573 -0.96(-3.01%)
Nov 27, 2020 32.37 32.44 31.62 31.93 579,100 -0.44(-1.36%)
Nov 25, 2020 32.63 32.87 31.98 32.37 1,076,200 -0.93(-2.79%)
Nov 24, 2020 33.41 33.89 33.23 33.30 1,781,213 +0.54(+1.65%)
Nov 23, 2020 32.68 33.16 32.32 32.76 1,635,530 +0.45(+1.39%)
Nov 20, 2020 31.81 32.37 31.51 32.31 1,213,400 +0.43(+1.35%)
Nov 19, 2020 31.27 32.01 31.01 31.88 1,290,897 +0.46(+1.46%)
Nov 18, 2020 32.67 32.87 31.41 31.42 1,030,132 -1.24(-3.80%)
Nov 17, 2020 31.52 32.80 31.43 32.66 957,072 +0.58(+1.81%)
Nov 16, 2020 32.12 32.16 30.96 32.08 2,004,753 +1.59(+5.21%)
Nov 13, 2020 29.45 30.50 29.24 30.49 1,381,900 +1.16(+3.95%)
Nov 12, 2020 29.69 30.03 29.09 29.33 1,912,168 -0.74(-2.46%)
Nov 11, 2020 29.93 30.42 29.25 30.07 1,870,865 +0.26(+0.87%)
Nov 10, 2020 28.45 30.18 28.42 29.81 4,344,765 +1.52(+5.37%)
Nov 09, 2020 27.84 31.19 27.69 28.29 4,114,636 +2.93(+11.55%)
Nov 06, 2020 26.25 26.55 24.92 25.36 1,711,000 -0.78(-2.98%)
Nov 05, 2020 25.88 26.32 25.80 26.14 1,789,019 +0.28(+1.08%)
Nov 04, 2020 25.42 26.65 25.42 25.86 3,579,772 +0.39(+1.53%)
Nov 03, 2020 24.79 25.73 24.21 25.47 1,642,415 +0.96(+3.92%)
Nov 02, 2020 23.87 24.58 23.54 24.51 1,213,354 +0.91(+3.86%)
Oct 30, 2020 23.31 23.66 23.23 23.60 1,375,300 +0.11(+0.47%)
Oct 29, 2020 23.13 23.73 22.88 23.49 1,169,014 +0.24(+1.03%)
Oct 28, 2020 23.57 23.70 23.04 23.25 1,605,729 -0.75(-3.12%)
Oct 27, 2020 24.55 24.77 23.99 24.00 1,544,019 -0.66(-2.68%)
Oct 26, 2020 25.06 25.06 24.40 24.66 1,241,815 -0.54(-2.14%)
Oct 23, 2020 25.10 25.34 24.97 25.20 1,549,600 +0.28(+1.12%)
Oct 22, 2020 24.41 24.92 24.35 24.92 5,199,265 +0.55(+2.26%)
Oct 21, 2020 24.30 24.48 24.14 24.37 2,225,284 -0.13(-0.53%)
Oct 20, 2020 24.50 24.64 24.25 24.50 1,011,730 +0.28(+1.16%)
Oct 19, 2020 24.36 24.42 24.01 24.22 2,231,442 -0.10(-0.41%)
Oct 16, 2020 24.77 24.78 24.31 24.32 1,087,000 -0.57(-2.29%)
Oct 15, 2020 24.60 25.04 24.60 24.89 476,449 +0.10(+0.40%)
Oct 14, 2020 24.76 25.00 24.58 24.79 612,501 -0.14(-0.56%)
Oct 13, 2020 25.54 25.54 24.77 24.93 1,034,256 -0.87(-3.37%)
Oct 12, 2020 25.49 25.92 25.30 25.80 1,514,022 +0.14(+0.55%)
Oct 09, 2020 26.24 26.30 25.58 25.66 895,400 -0.58(-2.21%)
Oct 08, 2020 26.22 26.44 25.99 26.24 982,448 +0.25(+0.96%)
Oct 07, 2020 26.42 26.44 25.76 25.99 883,532 -0.34(-1.29%)
Oct 06, 2020 26.50 26.87 26.15 26.33 1,247,346 -0.10(-0.38%)
Oct 05, 2020 26.66 26.81 26.29 26.43 1,447,282 +0.00(+0.00%)
Oct 02, 2020 25.24 26.59 25.05 26.43 1,487,300 +0.71(+2.76%)
Oct 01, 2020 25.11 25.72 24.99 25.72 1,331,989 +0.62(+2.47%)
Sep 30, 2020 25.60 25.84 24.82 25.10 1,723,723 +0.18(+0.72%)
Sep 29, 2020 25.09 25.35 24.41 24.92 1,697,014 -0.55(-2.16%)
Sep 28, 2020 25.09 25.70 24.88 25.47 1,360,594 +0.88(+3.58%)
Sep 25, 2020 23.83 24.81 23.73 24.59 2,599,100 +0.56(+2.33%)
Sep 24, 2020 24.03 24.33 23.82 24.03 1,334,616 -0.07(-0.29%)
Sep 23, 2020 25.12 25.29 24.02 24.10 1,927,337 -1.22(-4.82%)
Sep 22, 2020 25.11 25.80 25.11 25.32 1,783,974 +0.14(+0.56%)
Sep 21, 2020 25.27 25.48 24.48 25.18 1,990,535 -0.56(-2.18%)
Sep 18, 2020 26.70 26.89 25.59 25.74 3,143,500 -1.00(-3.74%)
Sep 17, 2020 27.21 27.36 26.22 26.74 2,271,700 -0.78(-2.83%)
Sep 16, 2020 27.17 27.63 26.91 27.52 4,723,118 +0.48(+1.78%)
Sep 15, 2020 26.96 27.51 26.95 27.04 1,769,704 +0.08(+0.30%)
Sep 14, 2020 26.96 27.48 26.85 26.96 1,786,812 +0.22(+0.82%)
Sep 11, 2020 27.07 27.19 26.60 26.74 1,682,700 -0.26(-0.96%)
Sep 10, 2020 27.01 27.22 26.75 27.00 1,383,721 -0.10(-0.37%)
Sep 09, 2020 27.41 27.70 26.89 27.10 938,420 -0.13(-0.48%)
Sep 08, 2020 27.58 27.62 26.93 27.23 1,027,618 -0.59(-2.12%)
Sep 04, 2020 28.14 28.37 27.40 27.82 601,000 -0.16(-0.57%)
Sep 03, 2020 27.57 28.79 27.57 27.98 822,314 +0.51(+1.86%)
Sep 02, 2020 27.35 27.59 27.13 27.47 1,368,482 +0.00(+0.00%)
Sep 01, 2020 27.71 27.91 27.36 27.47 693,303 -0.45(-1.61%)
Aug 31, 2020 28.10 28.12 27.68 27.92 983,020 -0.26(-0.92%)
Aug 28, 2020 28.45 28.49 27.86 28.18 795,100 -0.18(-0.63%)
Aug 27, 2020 27.83 28.55 27.82 28.36 950,007 +0.61(+2.20%)
Aug 26, 2020 28.24 28.27 27.62 27.75 672,933 -0.52(-1.84%)
Aug 25, 2020 28.38 28.51 27.93 28.27 820,236 -0.07(-0.25%)
Aug 24, 2020 27.65 28.35 27.24 28.34 737,963 +0.64(+2.31%)
Aug 21, 2020 27.91 28.18 27.55 27.70 2,909,500 -0.28(-1.00%)
Aug 20, 2020 27.75 28.18 27.67 27.98 690,345 +0.04(+0.14%)
Aug 19, 2020 28.23 28.26 27.78 27.94 1,243,610 -0.36(-1.27%)
Aug 18, 2020 28.51 28.71 28.08 28.30 1,070,146 -0.22(-0.77%)
Aug 17, 2020 28.87 29.02 28.48 28.52 632,636 -0.34(-1.18%)
Aug 14, 2020 28.84 29.32 28.71 28.86 694,100 -0.09(-0.31%)
Aug 13, 2020 29.25 29.57 28.90 28.95 901,647 -0.52(-1.76%)
Aug 12, 2020 29.86 29.97 28.71 29.47 1,009,657 -0.38(-1.27%)
Aug 11, 2020 30.21 30.78 29.76 29.85 1,028,865 +0.04(+0.13%)
Aug 10, 2020 28.88 30.14 28.88 29.81 1,091,800 +0.87(+3.01%)
Aug 07, 2020 28.80 29.05 28.12 28.94 2,009,300 -0.24(-0.82%)
Aug 06, 2020 28.55 29.39 28.55 29.18 1,402,076 +0.48(+1.67%)
Aug 05, 2020 29.36 29.51 28.57 28.70 1,307,020 -0.50(-1.71%)
Aug 04, 2020 28.63 29.45 28.63 29.20 1,237,241 +0.41(+1.42%)
Aug 03, 2020 29.14 29.38 28.48 28.79 1,090,832 -0.35(-1.20%)
Jul 31, 2020 28.96 29.16 28.37 29.14 1,372,600 +0.16(+0.55%)
Jul 30, 2020 28.72 29.04 28.51 28.98 1,232,942 -0.41(-1.40%)
Jul 29, 2020 29.67 29.89 28.88 29.39 1,008,142 -0.05(-0.17%)
Jul 28, 2020 28.66 29.68 28.56 29.44 939,129 +0.68(+2.36%)
Jul 27, 2020 28.47 28.76 27.84 28.76 1,225,272 +0.09(+0.31%)
Jul 24, 2020 29.13 29.21 28.62 28.67 832,100 -0.45(-1.55%)
Jul 23, 2020 29.02 29.47 28.84 29.12 696,489 -0.14(-0.48%)
Jul 22, 2020 28.70 29.38 28.70 29.26 1,038,711 +0.30(+1.04%)
Jul 21, 2020 28.96 29.44 28.69 28.96 841,693 +0.17(+0.59%)
Jul 20, 2020 29.65 29.92 28.61 28.79 1,285,413 -0.94(-3.16%)
Jul 17, 2020 29.71 29.92 29.48 29.73 584,500 +0.13(+0.44%)
Jul 16, 2020 30.01 30.06 29.41 29.60 947,646 -0.61(-2.02%)
Jul 15, 2020 30.32 30.65 29.86 30.21 943,185 +0.35(+1.17%)
Jul 14, 2020 30.02 30.51 29.67 29.86 1,022,476 -0.14(-0.47%)
Jul 13, 2020 30.13 30.57 29.46 30.00 736,803 +0.04(+0.13%)
Jul 10, 2020 29.56 30.31 29.56 29.96 878,300 +0.38(+1.28%)
Jul 09, 2020 29.27 29.74 28.78 29.58 1,749,336 +0.10(+0.34%)
Jul 08, 2020 29.77 30.16 29.30 29.48 612,179 -0.37(-1.24%)
Jul 07, 2020 30.74 30.74 29.83 29.85 587,085 -1.36(-4.36%)
Jul 06, 2020 32.01 32.42 31.16 31.21 831,830 -0.07(-0.22%)
Jul 02, 2020 31.60 31.86 30.80 31.28 830,300 +0.37(+1.20%)
Jul 01, 2020 30.57 31.39 30.45 30.91 1,054,244 +0.25(+0.82%)
Jun 30, 2020 30.49 31.23 30.35 30.66 1,372,993 +0.03(+0.10%)
Jun 29, 2020 30.38 30.65 29.74 30.63 918,112 +0.44(+1.46%)
Jun 26, 2020 30.61 31.02 30.15 30.19 1,968,700 -0.57(-1.85%)
Jun 25, 2020 29.51 30.81 29.34 30.76 2,272,578 +1.11(+3.74%)
Jun 24, 2020 30.19 30.33 28.79 29.65 1,102,014 -1.04(-3.39%)
Jun 23, 2020 30.97 31.03 30.09 30.69 762,022 +0.19(+0.62%)
Jun 22, 2020 30.01 30.56 29.36 30.50 1,064,446 +0.27(+0.89%)
Jun 19, 2020 31.49 31.49 30.11 30.23 3,806,300 -0.59(-1.91%)
Jun 18, 2020 30.73 31.23 30.39 30.82 1,084,810 -0.44(-1.41%)
Jun 17, 2020 32.46 32.74 31.25 31.26 854,645 -1.06(-3.28%)
Jun 16, 2020 32.55 32.93 31.68 32.32 1,084,791 +1.18(+3.79%)
Jun 15, 2020 29.75 31.36 29.75 31.14 1,217,492 +0.07(+0.23%)
Jun 12, 2020 31.28 31.33 29.87 31.07 897,300 +1.06(+3.53%)
Jun 11, 2020 29.59 30.84 29.33 30.01 1,146,470 -1.79(-5.63%)
Jun 10, 2020 33.50 33.50 31.80 31.80 1,173,501 -1.84(-5.47%)
Jun 09, 2020 33.70 34.18 33.28 33.64 953,197 -1.30(-3.72%)
Jun 08, 2020 34.02 34.95 33.75 34.94 1,904,045 +1.63(+4.89%)
Jun 05, 2020 34.15 34.95 33.03 33.31 1,314,900 +1.10(+3.42%)
Jun 04, 2020 32.62 32.62 31.47 32.21 873,993 -0.33(-1.01%)
Jun 03, 2020 31.24 32.92 31.24 32.54 1,016,602 +1.82(+5.92%)
Jun 02, 2020 30.72 30.92 30.29 30.72 998,213 +0.39(+1.29%)
Jun 01, 2020 29.37 30.48 29.29 30.33 979,517 +0.97(+3.30%)
May 29, 2020 29.55 29.91 29.12 29.36 1,704,100 -0.84(-2.78%)
May 28, 2020 30.64 30.66 29.86 30.20 2,706,752 -0.11(-0.36%)
May 27, 2020 30.92 31.06 30.03 30.31 1,689,544 +0.37(+1.24%)
May 26, 2020 28.84 30.09 28.84 29.94 909,147 +2.22(+8.01%)
May 22, 2020 28.33 28.44 27.58 27.72 1,225,900 -0.52(-1.84%)
May 21, 2020 27.75 28.51 27.75 28.24 2,208,142 +0.18(+0.64%)
May 20, 2020 28.10 28.11 27.67 28.06 1,221,003 +0.49(+1.78%)
May 19, 2020 28.00 28.11 27.43 27.57 1,217,801 -0.42(-1.50%)
May 18, 2020 26.50 28.22 26.33 27.99 3,568,328 +2.65(+10.46%)
May 15, 2020 26.16 26.22 24.97 25.34 2,249,200 -1.07(-4.05%)
May 14, 2020 25.96 26.91 25.10 26.41 1,544,295 -0.17(-0.64%)
May 13, 2020 27.85 27.98 26.42 26.58 1,437,180 -1.54(-5.48%)
May 12, 2020 29.85 29.88 28.09 28.12 1,767,077 -1.72(-5.76%)
May 11, 2020 29.19 30.22 28.82 29.84 1,795,827 +0.32(+1.08%)
May 08, 2020 28.70 30.32 28.70 29.52 1,421,700 +0.96(+3.36%)
May 07, 2020 28.23 29.16 28.01 28.56 2,133,254 +0.81(+2.92%)
May 06, 2020 28.14 28.32 27.10 27.75 1,755,225 -0.46(-1.63%)
May 05, 2020 28.91 29.22 28.14 28.21 929,100 -0.34(-1.19%)
May 04, 2020 29.00 29.21 28.39 28.55 1,530,160 -0.87(-2.96%)
May 01, 2020 29.69 30.06 28.97 29.42 1,521,500 -1.07(-3.51%)
Apr 30, 2020 30.46 30.88 29.66 30.49 1,056,402 -0.51(-1.65%)
Apr 29, 2020 31.12 31.47 30.56 31.00 568,006 +0.82(+2.72%)
Apr 28, 2020 30.60 30.73 29.90 30.18 1,173,464 +0.49(+1.65%)
Apr 27, 2020 29.77 30.15 29.41 29.69 1,117,786 +0.19(+0.64%)
Apr 24, 2020 29.91 30.16 29.33 29.50 2,720,300 -0.04(-0.14%)
Apr 23, 2020 29.61 30.08 29.17 29.54 1,100,589 +0.08(+0.27%)
Apr 22, 2020 29.34 29.79 28.69 29.46 2,295,270 +0.68(+2.36%)
Apr 21, 2020 28.62 29.58 28.52 28.78 2,221,738 -0.72(-2.44%)
Apr 20, 2020 30.20 30.53 29.48 29.50 1,016,196 -1.37(-4.44%)
Apr 17, 2020 31.23 31.73 30.41 30.87 1,047,100 +0.71(+2.35%)
Apr 16, 2020 30.85 31.22 29.36 30.16 1,706,476 -0.40(-1.31%)
Apr 15, 2020 32.00 32.58 30.43 30.56 1,504,855 -2.58(-7.79%)
Apr 14, 2020 32.77 33.53 32.18 33.14 636,194 +1.26(+3.95%)
Apr 13, 2020 32.94 33.35 31.48 31.88 852,005 -1.34(-4.03%)
Apr 09, 2020 32.45 33.75 32.28 33.22 1,193,400 +1.55(+4.89%)
Apr 08, 2020 30.48 32.01 29.60 31.67 975,843 +1.63(+5.43%)
Apr 07, 2020 29.92 30.73 29.22 30.04 2,440,022 +1.42(+4.96%)
Apr 06, 2020 28.97 30.27 28.20 28.62 1,606,777 +1.02(+3.70%)
Apr 03, 2020 27.48 28.24 27.30 27.60 3,052,800 -0.32(-1.15%)
Apr 02, 2020 27.41 28.84 26.80 27.92 1,488,451 +0.12(+0.43%)
Apr 01, 2020 28.97 29.25 27.02 27.80 1,290,561 -2.71(-8.88%)
Mar 31, 2020 30.13 30.73 28.95 30.51 1,523,705 +0.25(+0.83%)
Mar 30, 2020 30.11 30.51 28.71 30.26 1,096,890 -0.01(-0.03%)
Mar 27, 2020 28.64 30.79 28.09 30.27 1,175,200 +0.55(+1.85%)
Mar 26, 2020 29.04 31.07 28.33 29.72 1,767,795 +0.99(+3.45%)
Mar 25, 2020 27.10 30.52 26.86 28.73 1,353,497 +1.80(+6.68%)
Mar 24, 2020 26.23 27.03 25.75 26.93 1,540,776 +2.37(+9.65%)
Mar 23, 2020 25.79 25.79 23.16 24.56 1,446,860 -0.97(-3.80%)
Mar 20, 2020 27.37 28.09 25.02 25.53 1,758,800 -1.77(-6.48%)
Mar 19, 2020 26.55 28.47 25.39 27.30 1,970,824 +0.98(+3.72%)
Mar 18, 2020 27.67 28.81 24.38 26.32 1,716,526 -3.15(-10.69%)
Mar 17, 2020 29.03 30.39 27.66 29.47 2,149,311 +0.98(+3.44%)
Mar 16, 2020 31.68 33.19 28.18 28.49 2,201,332 -6.42(-18.39%)
Mar 13, 2020 32.84 34.91 31.44 34.91 1,788,400 +3.91(+12.61%)
Mar 12, 2020 31.22 33.81 30.35 31.00 1,653,919 -3.05(-8.96%)
Mar 11, 2020 35.76 35.80 33.46 34.05 1,562,060 -2.74(-7.45%)
Mar 10, 2020 36.41 37.55 34.97 36.79 2,822,599 +1.30(+3.66%)
Mar 09, 2020 36.82 37.50 35.24 35.49 1,397,383 -3.27(-8.44%)
Mar 06, 2020 38.66 38.89 37.47 38.76 901,200 -0.90(-2.27%)
Mar 05, 2020 40.38 40.52 38.90 39.66 839,414 -1.48(-3.60%)
Mar 04, 2020 39.87 41.43 39.87 41.14 1,110,374 +1.86(+4.74%)
Mar 03, 2020 39.55 40.53 39.06 39.28 1,172,032 +0.07(+0.18%)
Mar 02, 2020 38.40 39.21 37.65 39.21 1,305,857 +1.03(+2.70%)
Feb 28, 2020 38.35 38.79 37.03 38.18 1,850,700 -1.01(-2.58%)
Feb 27, 2020 40.98 41.10 39.17 39.19 848,358 -2.34(-5.63%)
Feb 26, 2020 42.67 42.74 41.52 41.53 987,287 -1.04(-2.44%)
Feb 25, 2020 43.73 43.84 42.27 42.57 1,171,432 -1.15(-2.63%)
Feb 24, 2020 43.85 44.24 43.54 43.72 698,248 -0.80(-1.80%)
Feb 21, 2020 44.76 44.92 44.44 44.52 781,100 -0.34(-0.76%)
Feb 20, 2020 44.43 44.87 44.36 44.86 751,255 +0.44(+0.99%)
Feb 19, 2020 45.30 45.30 44.42 44.42 918,031 -0.85(-1.88%)
Feb 18, 2020 45.39 45.59 44.62 45.27 978,412 -0.05(-0.11%)
Feb 14, 2020 44.59 45.38 44.42 45.32 1,490,600 +0.90(+2.03%)
Feb 13, 2020 43.60 44.47 43.60 44.42 718,741 +0.62(+1.42%)
Feb 12, 2020 44.13 44.76 42.90 43.80 1,526,455 -0.09(-0.21%)
Feb 11, 2020 43.59 44.00 43.59 43.89 1,236,706 +0.39(+0.90%)
Feb 10, 2020 42.99 43.51 42.84 43.50 1,237,176 +0.70(+1.64%)
Feb 07, 2020 42.48 42.83 42.43 42.80 934,700 +0.36(+0.85%)
Feb 06, 2020 42.69 42.85 42.40 42.44 1,207,263 -0.06(-0.14%)
Feb 05, 2020 42.31 42.70 42.14 42.50 1,954,647 +0.31(+0.73%)
Feb 04, 2020 41.68 42.34 41.60 42.19 2,572,906 +0.62(+1.49%)
Feb 03, 2020 41.61 42.04 41.36 41.57 964,157 +0.07(+0.17%)
Jan 31, 2020 42.10 42.35 41.34 41.50 802,600 -0.66(-1.57%)
Jan 30, 2020 41.47 42.23 41.39 42.16 2,534,757 +0.51(+1.22%)
Jan 29, 2020 41.26 41.77 41.14 41.65 1,681,258 +0.36(+0.87%)
Jan 28, 2020 41.68 41.92 41.22 41.29 1,592,508 -0.47(-1.13%)
Jan 27, 2020 42.04 42.27 41.69 41.76 2,061,724 -0.62(-1.46%)
Jan 24, 2020 42.78 42.81 42.02 42.38 955,200 -0.37(-0.87%)
Jan 23, 2020 42.00 42.79 41.83 42.75 912,396 +0.71(+1.69%)
Jan 22, 2020 42.61 42.73 41.83 42.04 886,893 -0.42(-0.99%)
Jan 21, 2020 42.27 42.63 42.15 42.46 1,001,209 +0.18(+0.43%)
Jan 17, 2020 42.44 42.51 42.01 42.28 2,360,700 -0.10(-0.24%)
Jan 16, 2020 41.97 42.46 41.89 42.38 1,059,017 +0.55(+1.31%)
Jan 15, 2020 41.88 42.36 41.67 41.83 1,358,464 -0.17(-0.40%)
Jan 14, 2020 42.10 42.28 41.51 42.00 2,726,893 -0.16(-0.38%)
Jan 13, 2020 41.82 42.17 41.67 42.16 2,041,018 +0.41(+0.98%)
Jan 10, 2020 41.95 41.98 41.69 41.75 1,204,300 -0.08(-0.19%)
Jan 09, 2020 42.23 42.37 41.76 41.83 1,482,209 -0.42(-0.99%)
Jan 08, 2020 42.81 42.95 42.21 42.25 1,181,669 -0.57(-1.33%)
Jan 07, 2020 43.98 43.98 42.53 42.82 1,123,801 -1.33(-3.01%)
Jan 06, 2020 43.73 44.27 43.55 44.15 483,753 +0.24(+0.55%)
Jan 03, 2020 43.23 44.04 43.04 43.91 749,100 +0.41(+0.94%)
Jan 02, 2020 44.09 44.23 43.16 43.50 628,893 -0.40(-0.91%)
Dec 31, 2019 43.68 43.97 43.62 43.90 755,100 +0.27(+0.62%)
Dec 30, 2019 43.48 43.67 43.28 43.63 469,410 -0.17(-0.39%)
Dec 27, 2019 43.82 43.82 43.54 43.80 400,100 +0.21(+0.48%)
Dec 26, 2019 43.20 43.62 43.06 43.59 473,917 +0.43(+1.00%)
Dec 24, 2019 43.26 43.34 43.04 43.16 172,300 +0.01(+0.02%)
Dec 23, 2019 43.45 43.46 43.09 43.15 478,796 -0.17(-0.39%)
Dec 20, 2019 43.48 43.72 43.27 43.32 1,847,900 +0.01(+0.02%)
Dec 19, 2019 42.50 43.31 42.50 43.31 1,127,702 +0.81(+1.91%)
Dec 18, 2019 42.35 42.93 42.16 42.50 1,023,649 +0.17(+0.40%)
Dec 17, 2019 42.82 42.90 42.24 42.33 1,960,377 -0.39(-0.91%)
Dec 16, 2019 42.60 42.73 42.20 42.72 1,778,246 +0.33(+0.78%)
Dec 13, 2019 43.06 43.32 42.26 42.39 2,127,700 -0.76(-1.76%)
Dec 12, 2019 43.86 44.07 43.02 43.15 719,689 -0.78(-1.78%)
Dec 11, 2019 44.71 44.72 43.85 43.93 664,414 -0.72(-1.61%)
Dec 10, 2019 44.78 45.08 44.61 44.65 752,560 -0.15(-0.33%)
Dec 09, 2019 44.65 44.95 44.37 44.80 810,683 +0.18(+0.40%)
Dec 06, 2019 44.41 44.78 44.22 44.62 1,033,800 +0.48(+1.09%)
Dec 05, 2019 43.93 44.24 43.77 44.14 371,471 +0.13(+0.30%)
Dec 04, 2019 43.85 44.46 43.82 44.01 606,517 +0.10(+0.23%)
Dec 03, 2019 43.33 43.96 43.26 43.91 740,586 +0.63(+1.46%)
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.