Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.61 14.72 14.56 14.64 4,417,775 +0.07(+0.51%)
Mar 30, 2017 14.52 14.58 14.39 14.56 1,897,685 +0.01(+0.05%)
Mar 29, 2017 14.53 14.60 14.45 14.56 1,472,911 +0.01(+0.05%)
Mar 28, 2017 14.42 14.55 14.28 14.55 2,533,333 +0.14(+0.97%)
Mar 27, 2017 14.33 14.53 14.32 14.41 2,284,576 +0.07(+0.51%)
Mar 24, 2017 14.28 14.40 14.20 14.33 2,135,195 +0.13(+0.88%)
Mar 23, 2017 14.05 14.37 13.95 14.21 1,965,425 +0.16(+1.15%)
Mar 22, 2017 13.97 14.05 13.80 14.05 2,714,810 +0.16(+1.17%)
Mar 21, 2017 13.99 14.03 13.77 13.89 3,227,512 -0.03(-0.21%)
Mar 20, 2017 13.99 14.06 13.86 13.91 2,471,633 -0.10(-0.68%)
Mar 17, 2017 13.89 14.03 13.81 14.01 2,096,675 +0.15(+1.12%)
Mar 16, 2017 13.80 13.99 13.78 13.86 3,329,131 +0.02(+0.16%)
Mar 15, 2017 13.54 13.89 13.52 13.83 3,881,277 +0.27(+2.01%)
Mar 14, 2017 13.42 13.61 13.39 13.56 14,029,257 -0.36(-2.59%)
Mar 13, 2017 14.05 13.89 13.92 1,257,972 +0.00(+0.00%)
Mar 10, 2017 13.99 14.12 13.79 13.92 1,164,760 +0.09(+0.64%)
Mar 09, 2017 14.01 14.13 13.78 13.83 990,401 -0.22(-1.57%)
Mar 08, 2017 14.37 14.37 14.05 14.05 926,236 -0.40(-2.75%)
Mar 07, 2017 14.41 14.51 14.36 14.45 956,371 -0.01(-0.10%)
Mar 06, 2017 14.51 14.56 14.37 14.47 1,050,848 -0.12(-0.81%)
Mar 03, 2017 14.58 14.59 14.39 14.59 793,947 +0.01(+0.05%)
Mar 02, 2017 14.56 14.70 14.51 14.58 863,754 +0.00(+0.00%)
Mar 01, 2017 14.55 14.79 14.47 14.58 1,660,857 -0.10(-0.65%)
Feb 28, 2017 14.78 14.85 14.67 14.67 1,077,285 -0.13(-0.85%)
Feb 27, 2017 14.80 14.87 14.67 14.80 1,419,367 +0.00(+0.00%)
Feb 24, 2017 14.59 14.82 14.25 14.80 1,971,378 +0.13(+0.90%)
Feb 23, 2017 14.61 14.68 14.36 14.67 1,322,470 +0.17(+1.17%)
Feb 22, 2017 14.46 14.55 14.40 14.50 888,958 +0.07(+0.46%)
Feb 21, 2017 14.28 14.45 14.20 14.43 1,076,608 +0.14(+0.98%)
Feb 17, 2017 14.29 14.29 14.29 0 +0.05(+0.36%)
Feb 16, 2017 13.92 14.28 13.92 14.24 1,078,425 +0.31(+2.22%)
Feb 15, 2017 13.78 13.94 13.72 13.93 955,358 +0.03(+0.21%)
Feb 14, 2017 14.03 14.04 13.84 13.90 779,792 -0.15(-1.10%)
Feb 13, 2017 14.04 14.10 13.94 14.05 787,585 +0.02(+0.16%)
Feb 10, 2017 13.78 14.05 13.74 14.03 613,321 +0.18(+1.33%)
Feb 09, 2017 13.77 13.92 13.70 13.85 665,188 +0.02(+0.16%)
Feb 08, 2017 13.86 13.90 13.75 13.83 769,527 +0.07(+0.54%)
Feb 07, 2017 13.78 13.85 13.73 13.75 1,042,399 -0.01(-0.11%)
Feb 06, 2017 13.86 13.89 13.73 13.77 710,152 -0.05(-0.37%)
Feb 03, 2017 13.87 13.94 13.72 13.82 755,320 +0.08(+0.59%)
Feb 02, 2017 13.52 13.78 13.44 13.74 1,291,616 +0.32(+2.42%)
Feb 01, 2017 13.61 13.78 13.40 13.41 1,004,548 -0.25(-1.83%)
Jan 31, 2017 13.65 13.82 13.63 13.66 1,225,509 +0.05(+0.38%)
Jan 30, 2017 13.67 13.71 13.55 13.61 939,310 -0.10(-0.70%)
Jan 27, 2017 13.86 13.86 13.60 13.71 905,292 -0.07(-0.48%)
Jan 26, 2017 13.89 13.95 13.76 13.78 831,710 -0.11(-0.80%)
Jan 25, 2017 13.97 14.07 13.87 13.89 1,334,762 -0.12(-0.84%)
Jan 24, 2017 14.00 14.08 13.91 14.00 970,621 -0.01(-0.05%)
Jan 23, 2017 13.98 14.03 13.83 14.01 1,295,964 +0.18(+1.33%)
Jan 20, 2017 13.76 13.97 13.76 13.83 1,063,108 +0.04(+0.27%)
Jan 19, 2017 13.91 13.91 13.73 13.79 1,407,481 -0.22(-1.58%)
Jan 18, 2017 14.00 14.11 13.95 14.01 1,345,647 -0.01(-0.11%)
Jan 17, 2017 13.93 14.07 13.86 14.03 1,370,438 +0.20(+1.44%)
Jan 13, 2017 13.83 13.83 13.83 0 -0.01(-0.05%)
Jan 12, 2017 13.74 13.83 13.60 13.83 1,233,873 +0.20(+1.46%)
Jan 11, 2017 13.71 13.76 13.61 13.63 1,426,204 -0.05(-0.38%)
Jan 10, 2017 13.79 13.82 13.67 13.69 1,341,941 -0.10(-0.75%)
Jan 09, 2017 14.03 14.03 13.78 13.79 1,889,554 -0.15(-1.06%)
Jan 06, 2017 14.01 14.10 13.91 13.94 1,833,294 -0.14(-0.99%)
Jan 05, 2017 14.00 14.12 13.91 14.08 1,039,146 +0.03(+0.21%)
Jan 04, 2017 13.83 14.09 13.78 14.05 1,368,954 +0.24(+1.76%)
Jan 03, 2017 13.87 13.94 13.71 13.80 1,249,706 +0.00(+0.03%)
Dec 30, 2016 13.80 13.80 13.80 0 +0.12(+0.85%)
Dec 29, 2016 13.45 13.69 13.39 13.68 1,051,152 +0.25(+1.90%)
Dec 28, 2016 13.55 13.58 13.33 13.43 691,368 -0.11(-0.81%)
Dec 27, 2016 13.44 13.60 13.38 13.54 925,376 +0.09(+0.70%)
Dec 23, 2016 13.44 13.44 13.44 0 +0.09(+0.71%)
Dec 22, 2016 13.41 13.46 13.20 13.35 1,123,229 -0.11(-0.81%)
Dec 21, 2016 13.68 13.89 13.44 13.46 1,425,780 -0.22(-1.60%)
Dec 20, 2016 13.68 13.86 13.55 13.68 1,093,605 -0.07(-0.53%)
Dec 19, 2016 13.56 13.90 13.54 13.75 1,214,678 +0.32(+2.38%)
Dec 16, 2016 13.28 13.44 13.15 13.43 2,675,238 +0.31(+2.39%)
Dec 15, 2016 13.25 13.39 13.07 13.12 1,212,235 -0.17(-1.31%)
Dec 14, 2016 13.79 13.79 13.28 13.29 1,020,933 -0.47(-3.39%)
Dec 13, 2016 13.87 13.90 13.61 13.76 982,332 -0.04(-0.32%)
Dec 12, 2016 13.70 13.86 13.68 13.80 852,612 +0.04(+0.26%)
Dec 09, 2016 13.68 13.91 13.58 13.76 1,160,396 +0.05(+0.37%)
Dec 08, 2016 13.28 13.77 13.28 13.71 1,222,271 +0.21(+1.56%)
Dec 07, 2016 13.25 13.53 13.25 13.50 1,019,887 +0.34(+2.60%)
Dec 06, 2016 13.09 13.23 13.07 13.16 967,686 +0.11(+0.84%)
Dec 05, 2016 12.94 13.09 12.84 13.05 1,314,363 +0.10(+0.79%)
Dec 02, 2016 12.94 13.17 12.82 12.95 1,916,644 +0.17(+1.31%)
Dec 01, 2016 13.03 13.09 12.58 12.78 2,027,689 -0.41(-3.09%)
Nov 30, 2016 13.25 13.29 13.06 13.19 1,607,935 -0.30(-2.21%)
Nov 29, 2016 13.35 13.56 13.35 13.49 1,509,181 +0.12(+0.93%)
Nov 28, 2016 13.52 13.67 13.34 13.36 1,276,565 -0.09(-0.70%)
Nov 25, 2016 13.36 13.64 13.35 13.46 864,722 +0.13(+0.98%)
Nov 23, 2016 13.33 13.33 13.33 0 +0.11(+0.83%)
Nov 22, 2016 13.17 13.28 13.11 13.22 1,716,369 +0.12(+0.89%)
Nov 21, 2016 13.11 13.24 13.04 13.10 1,040,052 +0.04(+0.28%)
Nov 18, 2016 13.04 13.12 12.91 13.07 991,342 +0.08(+0.62%)
Nov 17, 2016 13.15 13.28 12.96 12.99 1,125,122 -0.11(-0.83%)
Nov 16, 2016 13.06 13.17 12.98 13.09 1,514,804 +0.05(+0.39%)
Nov 15, 2016 13.24 13.43 12.98 13.04 1,349,466 -0.12(-0.94%)
Nov 14, 2016 12.86 13.20 12.74 13.17 2,004,878 +0.24(+1.86%)
Nov 11, 2016 12.68 13.15 12.68 12.93 3,847,847 +0.21(+1.66%)
Nov 10, 2016 13.23 13.37 12.46 12.72 3,642,823 -0.47(-3.59%)
Nov 09, 2016 13.55 13.62 13.17 13.19 2,626,905 -0.74(-5.33%)
Nov 08, 2016 13.95 14.00 13.76 13.93 1,062,765 -0.01(-0.10%)
Nov 07, 2016 13.99 14.11 13.74 13.95 1,586,413 +0.44(+3.29%)
Nov 04, 2016 13.27 13.55 13.19 13.50 1,614,821 +0.28(+2.15%)
Nov 03, 2016 13.30 13.40 13.13 13.22 1,623,506 -0.25(-1.84%)
Nov 02, 2016 14.20 14.26 13.47 13.47 1,717,494 -0.55(-3.95%)
Nov 01, 2016 14.27 14.38 13.99 14.02 1,509,200 -0.37(-2.58%)
Oct 31, 2016 14.16 14.45 14.08 14.39 2,404,730 +0.27(+1.91%)
Oct 28, 2016 14.17 14.24 14.04 14.12 1,801,258 -0.03(-0.21%)
Oct 27, 2016 14.45 14.46 14.13 14.15 1,549,981 -0.38(-2.61%)
Oct 26, 2016 14.84 14.84 14.50 14.53 857,287 -0.41(-2.73%)
Oct 25, 2016 14.90 14.98 14.80 14.94 726,921 -0.01(-0.10%)
Oct 24, 2016 14.92 15.05 14.86 14.95 561,987 +0.10(+0.69%)
Oct 21, 2016 14.72 14.93 14.72 14.85 769,474 +0.04(+0.30%)
Oct 20, 2016 14.75 14.85 14.69 14.81 616,492 +0.04(+0.25%)
Oct 19, 2016 14.91 14.97 14.75 14.77 964,674 -0.13(-0.88%)
Oct 18, 2016 14.79 14.99 14.73 14.90 847,477 +0.19(+1.29%)
Oct 17, 2016 14.68 14.94 14.67 14.71 902,301 +0.04(+0.25%)
Oct 14, 2016 14.70 14.85 14.53 14.67 750,502 -0.11(-0.74%)
Oct 13, 2016 14.52 14.85 14.52 14.78 1,089,964 +0.26(+1.80%)
Oct 12, 2016 14.34 14.55 14.25 14.52 794,900 +0.21(+1.48%)
Oct 11, 2016 14.37 14.51 14.27 14.31 918,879 -0.12(-0.81%)
Oct 10, 2016 14.29 14.50 14.29 14.43 1,700,477 +0.12(+0.81%)
Oct 07, 2016 14.34 14.57 14.17 14.31 1,812,313 +0.02(+0.15%)
Oct 06, 2016 14.19 14.31 13.87 14.29 2,388,255 +0.01(+0.05%)
Oct 05, 2016 14.86 14.94 14.25 14.28 1,665,670 -0.52(-3.54%)
Oct 04, 2016 15.10 15.10 14.71 14.81 1,662,130 -0.33(-2.19%)
Oct 03, 2016 15.45 15.45 15.01 15.14 1,320,458 -0.37(-2.41%)
Sep 30, 2016 15.66 15.68 15.47 15.51 1,506,663 -0.08(-0.51%)
Sep 29, 2016 15.55 15.73 15.29 15.59 1,433,441 -0.04(-0.23%)
Sep 28, 2016 15.53 15.63 15.45 15.63 1,655,886 +0.14(+0.88%)
Sep 27, 2016 15.69 15.71 15.42 15.49 1,834,535 -0.19(-1.19%)
Sep 26, 2016 15.70 15.76 15.60 15.68 1,030,245 -0.02(-0.14%)
Sep 23, 2016 15.63 15.81 15.56 15.70 1,977,658 +0.01(+0.09%)
Sep 22, 2016 15.57 15.72 15.55 15.68 1,757,227 +0.27(+1.73%)
Sep 21, 2016 15.07 15.47 14.99 15.42 3,047,244 +0.31(+2.05%)
Sep 20, 2016 15.06 15.15 14.96 15.11 2,238,349 +0.15(+1.01%)
Sep 19, 2016 14.60 15.00 14.58 14.96 1,543,321 +0.35(+2.37%)
Sep 16, 2016 14.46 14.65 14.38 14.61 5,179,837 +0.13(+0.89%)
Sep 15, 2016 14.30 14.52 14.28 14.48 1,364,795 +0.15(+1.06%)
Sep 14, 2016 14.37 14.48 14.29 14.33 1,381,769 +0.00(+0.00%)
Sep 13, 2016 14.60 14.78 14.21 14.33 1,990,877 -0.36(-2.45%)
Sep 12, 2016 14.51 14.75 14.50 14.69 2,582,448 +0.09(+0.64%)
Sep 09, 2016 15.44 15.49 14.50 14.60 3,531,428 -1.05(-6.72%)
Sep 08, 2016 15.74 15.78 15.63 15.65 2,446,267 -0.21(-1.32%)
Sep 07, 2016 15.73 15.86 15.60 15.86 1,502,870 +0.18(+1.15%)
Sep 06, 2016 15.32 15.72 15.26 15.68 2,346,483 +0.37(+2.40%)
Sep 02, 2016 15.13 15.31 15.31 15.31 2,878,912 -0.07(-0.47%)
Sep 01, 2016 15.38 15.42 15.25 15.38 871,905 -0.04(-0.23%)
Aug 31, 2016 15.35 15.47 15.19 15.42 1,694,522 +0.03(+0.19%)
Aug 30, 2016 15.39 15.44 15.20 15.39 862,297 -0.03(-0.19%)
Aug 29, 2016 15.14 15.49 15.14 15.42 2,752,000 +0.35(+2.34%)
Aug 26, 2016 15.50 15.51 15.01 15.06 3,488,223 -0.41(-2.65%)
Aug 25, 2016 15.34 15.55 15.34 15.47 1,568,424 +0.15(+0.99%)
Aug 24, 2016 15.37 15.37 15.25 15.32 1,038,760 -0.03(-0.19%)
Aug 23, 2016 15.32 15.38 15.22 15.35 749,308 +0.15(+0.99%)
Aug 22, 2016 15.10 15.26 15.03 15.20 1,035,932 +0.22(+1.49%)
Aug 19, 2016 15.06 15.11 14.95 14.98 1,196,346 -0.11(-0.72%)
Aug 18, 2016 15.06 15.11 14.96 15.09 795,648 +0.06(+0.43%)
Aug 17, 2016 14.96 15.02 14.77 15.02 613,578 +0.14(+0.92%)
Aug 16, 2016 15.05 15.06 14.85 14.88 913,043 -0.22(-1.48%)
Aug 15, 2016 15.37 15.40 15.09 15.11 1,132,953 -0.28(-1.82%)
Aug 12, 2016 15.23 15.58 15.17 15.39 1,445,594 +0.27(+1.76%)
Aug 11, 2016 15.35 15.40 15.03 15.12 870,814 -0.15(-0.99%)
Aug 10, 2016 15.15 15.30 15.12 15.27 1,032,508 +0.19(+1.24%)
Aug 09, 2016 14.90 15.11 14.74 15.09 1,328,596 +0.22(+1.45%)
Aug 08, 2016 15.17 15.17 14.84 14.87 1,448,797 -0.29(-1.90%)
Aug 05, 2016 15.19 15.27 15.04 15.16 1,450,998 -0.01(-0.05%)
Aug 04, 2016 15.14 15.24 15.05 15.17 928,009 +0.14(+0.96%)
Aug 03, 2016 15.47 15.47 14.91 15.02 2,521,395 -0.45(-2.89%)
Aug 02, 2016 15.53 15.65 15.42 15.47 1,492,870 -0.12(-0.79%)
Aug 01, 2016 15.62 15.67 15.47 15.59 1,145,436 -0.05(-0.32%)
Jul 29, 2016 15.51 15.84 15.50 15.64 1,343,882 +0.16(+1.02%)
Jul 28, 2016 15.11 15.52 15.07 15.48 1,383,148 +0.32(+2.14%)
Jul 27, 2016 15.15 15.17 15.00 15.16 859,524 -0.03(-0.19%)
Jul 26, 2016 15.17 15.27 15.12 15.19 1,481,528 +0.02(+0.14%)
Jul 25, 2016 15.34 15.40 15.14 15.17 1,391,881 -0.17(-1.08%)
Jul 22, 2016 15.11 15.40 15.09 15.33 1,433,837 +0.19(+1.28%)
Jul 21, 2016 15.20 15.22 15.05 15.14 1,301,615 -0.06(-0.38%)
Jul 20, 2016 15.22 15.27 15.14 15.19 795,700 +0.00(+0.00%)
Jul 19, 2016 15.14 15.22 15.09 15.19 1,026,195 +0.09(+0.57%)
Jul 18, 2016 15.08 15.27 15.05 15.11 1,503,219 +0.06(+0.38%)
Jul 15, 2016 15.07 15.14 14.97 15.05 1,311,641 +0.02(+0.14%)
Jul 14, 2016 15.15 15.22 15.02 15.03 756,245 -0.23(-1.51%)
Jul 13, 2016 15.25 15.32 15.19 15.26 955,626 +0.06(+0.38%)
Jul 12, 2016 15.45 15.45 15.18 15.20 1,406,409 -0.25(-1.63%)
Jul 11, 2016 15.38 15.46 15.17 15.45 1,714,042 +0.05(+0.33%)
Jul 08, 2016 15.16 15.42 15.10 15.40 1,717,208 +0.28(+1.86%)
Jul 07, 2016 15.20 15.26 14.93 15.12 1,510,905 -0.12(-0.76%)
Jul 06, 2016 15.28 15.40 15.22 15.24 1,521,593 -0.09(-0.56%)
Jul 05, 2016 15.34 15.42 15.27 15.32 1,467,625 +0.06(+0.38%)
Jul 01, 2016 15.17 15.27 15.27 15.27 1,063,188 +0.14(+0.90%)
Jun 30, 2016 15.08 15.19 14.94 15.13 1,363,035 +0.09(+0.60%)
Jun 29, 2016 15.15 15.22 14.93 15.04 2,252,523 -0.09(-0.61%)
Jun 28, 2016 15.00 15.20 14.88 15.13 2,007,959 +0.23(+1.53%)
Jun 27, 2016 14.63 14.93 14.41 14.90 3,093,160 +0.26(+1.80%)
Jun 24, 2016 14.49 14.77 14.23 14.64 6,561,428 +0.25(+1.73%)
Jun 23, 2016 14.35 14.50 14.33 14.39 1,573,635 +0.08(+0.55%)
Jun 22, 2016 14.33 14.38 14.18 14.31 1,597,321 -0.15(-1.03%)
Jun 21, 2016 14.43 14.56 14.38 14.46 1,288,892 -0.02(-0.15%)
Jun 20, 2016 14.53 14.65 14.43 14.48 2,031,953 -0.04(-0.25%)
Jun 17, 2016 14.40 14.52 14.15 14.52 6,776,509 +0.10(+0.69%)
Jun 16, 2016 14.34 14.43 14.28 14.42 1,988,079 +0.08(+0.55%)
Jun 15, 2016 14.17 14.46 14.14 14.34 1,316,816 +0.21(+1.46%)
Jun 14, 2016 14.20 14.20 14.05 14.13 1,172,156 -0.09(-0.60%)
Jun 13, 2016 14.25 14.43 14.20 14.22 1,969,884 +0.06(+0.45%)
Jun 10, 2016 14.08 14.18 14.06 14.16 1,256,720 +0.06(+0.46%)
Jun 09, 2016 13.90 14.18 13.86 14.09 2,404,417 +0.19(+1.38%)
Jun 08, 2016 13.89 13.95 13.79 13.90 2,681,188 +0.01(+0.10%)
Jun 07, 2016 13.86 14.00 13.82 13.89 1,411,774 +0.06(+0.46%)
Jun 06, 2016 14.08 14.16 13.71 13.82 2,883,643 -0.26(-1.87%)
Jun 03, 2016 14.06 14.12 13.94 14.08 1,926,054 +0.19(+1.33%)
Jun 02, 2016 13.75 13.91 13.65 13.90 2,372,898 +0.14(+1.04%)
Jun 01, 2016 13.53 13.83 13.48 13.76 2,530,600 +0.23(+1.69%)
May 31, 2016 13.57 13.59 13.42 13.53 2,122,589 -0.04(-0.32%)
May 27, 2016 13.49 13.57 13.57 13.57 1,255,292 +0.07(+0.53%)
May 26, 2016 13.37 13.53 13.31 13.50 1,401,571 +0.14(+1.07%)
May 25, 2016 13.49 13.51 13.24 13.36 2,142,901 -0.13(-0.95%)
May 24, 2016 13.46 13.54 13.37 13.49 1,323,673 +0.09(+0.69%)
May 23, 2016 13.41 13.46 13.27 13.39 1,134,969 +0.02(+0.16%)
May 20, 2016 13.29 13.39 13.25 13.37 1,653,652 +0.11(+0.86%)
May 19, 2016 13.36 13.36 13.13 13.26 1,256,610 -0.09(-0.69%)
May 18, 2016 13.51 13.56 13.23 13.35 1,163,560 -0.16(-1.21%)
May 17, 2016 13.71 13.71 13.49 13.51 1,478,690 -0.20(-1.45%)
May 16, 2016 13.70 13.78 13.66 13.71 1,211,498 +0.01(+0.05%)
May 13, 2016 13.56 13.74 13.44 13.71 1,167,355 +0.14(+1.00%)
May 12, 2016 13.67 13.70 13.53 13.57 1,978,741 -0.11(-0.78%)
May 11, 2016 13.81 13.81 13.44 13.68 1,344,240 -0.14(-1.03%)
May 10, 2016 13.96 14.07 13.81 13.82 2,239,791 -0.11(-0.82%)
May 09, 2016 13.89 14.06 13.84 13.94 2,924,680 +0.17(+1.24%)
May 06, 2016 13.49 13.83 13.42 13.76 2,633,973 +0.31(+2.33%)
May 05, 2016 13.49 13.61 13.02 13.45 2,312,362 +0.00(+0.00%)
May 04, 2016 13.05 13.54 13.04 13.45 2,817,135 +0.34(+2.61%)
May 03, 2016 13.06 13.14 12.92 13.11 2,404,500 +0.04(+0.33%)
May 02, 2016 12.99 13.21 12.94 13.07 2,327,718 +0.15(+1.16%)
Apr 29, 2016 13.02 13.07 12.85 12.92 7,315,227 -0.12(-0.93%)
Apr 28, 2016 12.89 13.17 12.86 13.04 1,476,553 +0.04(+0.27%)
Apr 27, 2016 13.00 13.08 12.89 13.00 2,032,596 -0.01(-0.06%)
Apr 26, 2016 13.03 13.20 12.89 13.01 2,313,311 +0.00(+0.00%)
Apr 25, 2016 12.82 13.01 12.76 13.01 1,655,726 +0.14(+1.11%)
Apr 22, 2016 12.80 13.00 12.73 12.87 1,777,785 +0.14(+1.06%)
Apr 21, 2016 13.08 13.14 12.70 12.73 2,851,818 -0.28(-2.14%)
Apr 20, 2016 13.35 13.42 12.99 13.01 3,265,754 -0.36(-2.72%)
Apr 19, 2016 13.30 13.41 13.18 13.37 3,897,127 +0.15(+1.13%)
Apr 18, 2016 13.21 13.27 13.10 13.22 1,290,342 +0.04(+0.32%)
Apr 15, 2016 13.10 13.21 13.03 13.18 2,768,059 +0.07(+0.54%)
Apr 14, 2016 13.15 13.25 13.07 13.11 1,311,941 -0.03(-0.22%)
Apr 13, 2016 13.36 13.36 12.97 13.14 2,179,532 -0.19(-1.44%)
Apr 12, 2016 13.24 13.34 13.13 13.33 1,717,968 +0.09(+0.70%)
Apr 11, 2016 13.23 13.36 13.18 13.24 3,663,626 +0.04(+0.32%)
Apr 08, 2016 13.11 13.21 12.94 13.19 1,942,599 +0.16(+1.20%)
Apr 07, 2016 13.06 13.21 12.99 13.04 3,448,382 -0.03(-0.22%)
Apr 06, 2016 13.02 13.14 12.97 13.07 22,326,434 -0.09(-0.65%)
Apr 05, 2016 13.22 13.29 13.13 13.15 1,509,599 -0.10(-0.75%)
Apr 04, 2016 13.09 13.34 13.04 13.25 1,144,972 +0.18(+1.36%)
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.