Physicians Realty Trust (NY: DOC )

14.31 +0.30 (+2.18%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.36 14.65 14.32 14.52 1,590,295 +0.18(+1.23%)
Apr 29, 2019 14.73 14.78 14.33 14.34 1,619,955 -0.39(-2.62%)
Apr 26, 2019 14.73 14.76 14.60 14.73 1,227,589 +0.10(+0.66%)
Apr 25, 2019 14.52 14.65 14.46 14.63 1,239,442 +0.02(+0.17%)
Apr 24, 2019 14.52 14.70 14.47 14.60 1,023,007 +0.18(+1.28%)
Apr 23, 2019 14.24 14.59 14.20 14.42 1,378,872 +0.23(+1.64%)
Apr 22, 2019 14.35 14.35 14.03 14.19 1,383,013 -0.18(-1.23%)
Apr 18, 2019 14.15 14.46 14.10 14.36 1,152,568 +0.22(+1.53%)
Apr 17, 2019 14.44 14.56 14.07 14.15 1,581,744 -0.27(-1.84%)
Apr 16, 2019 14.79 14.84 14.36 14.41 1,016,735 -0.36(-2.45%)
Apr 15, 2019 14.83 14.87 14.70 14.77 592,464 -0.02(-0.11%)
Apr 12, 2019 14.84 14.84 14.62 14.79 1,007,377 -0.06(-0.38%)
Apr 11, 2019 14.98 15.05 14.83 14.85 1,256,810 -0.14(-0.91%)
Apr 10, 2019 14.80 15.01 14.72 14.98 1,419,597 +0.27(+1.80%)
Apr 09, 2019 14.81 14.86 14.70 14.72 889,604 -0.08(-0.54%)
Apr 08, 2019 14.97 14.98 14.77 14.80 913,693 -0.18(-1.23%)
Apr 05, 2019 14.93 15.04 14.83 14.98 1,623,846 +0.03(+0.22%)
Apr 04, 2019 14.87 14.96 14.76 14.95 1,338,127 +0.08(+0.54%)
Apr 03, 2019 14.97 15.01 14.81 14.87 1,661,013 -0.10(-0.64%)
Apr 02, 2019 14.81 14.98 14.59 14.97 1,643,974 +0.15(+1.03%)
Apr 01, 2019 15.03 15.03 14.65 14.81 1,990,850 -0.12(-0.80%)
Mar 29, 2019 15.16 15.21 14.88 14.93 2,153,519 -0.21(-1.41%)
Mar 28, 2019 15.15 15.18 14.96 15.15 1,601,614 +0.06(+0.37%)
Mar 27, 2019 15.08 15.11 14.90 15.09 1,397,648 +0.02(+0.10%)
Mar 26, 2019 15.06 15.19 14.99 15.08 2,117,051 +0.04(+0.26%)
Mar 25, 2019 15.04 15.08 14.81 15.04 2,158,819 +0.02(+0.16%)
Mar 22, 2019 15.02 15.14 14.96 15.01 3,585,882 -0.01(-0.05%)
Mar 21, 2019 14.65 15.08 14.54 15.02 2,414,162 +0.37(+2.49%)
Mar 20, 2019 14.35 14.73 14.27 14.65 2,000,698 +0.32(+2.21%)
Mar 19, 2019 14.42 14.44 14.31 14.34 1,233,262 -0.05(-0.33%)
Mar 18, 2019 14.59 14.65 14.35 14.38 1,978,075 -0.14(-0.98%)
Mar 15, 2019 14.69 14.70 14.45 14.53 2,536,583 -0.17(-1.19%)
Mar 14, 2019 14.65 14.73 14.50 14.70 1,863,963 +0.19(+1.31%)
Mar 13, 2019 14.36 14.56 14.35 14.51 1,616,540 +0.18(+1.27%)
Mar 12, 2019 14.44 14.50 14.31 14.33 1,127,045 -0.11(-0.77%)
Mar 11, 2019 14.21 14.45 14.18 14.44 1,075,716 +0.29(+2.08%)
Mar 08, 2019 14.23 14.36 14.07 14.15 2,072,649 -0.09(-0.61%)
Mar 07, 2019 14.15 14.39 14.14 14.23 2,343,669 +0.11(+0.79%)
Mar 06, 2019 14.34 14.35 14.07 14.12 2,151,545 -0.21(-1.50%)
Mar 05, 2019 14.34 14.56 14.31 14.34 3,436,821 -0.02(-0.17%)
Mar 04, 2019 14.23 14.46 14.21 14.36 2,371,840 +0.16(+1.12%)
Mar 01, 2019 14.36 14.36 14.10 14.20 2,812,449 -0.14(-1.00%)
Feb 28, 2019 14.50 14.53 14.29 14.35 3,152,250 -0.12(-0.82%)
Feb 27, 2019 14.74 14.74 14.06 14.46 3,461,108 -0.33(-2.20%)
Feb 26, 2019 14.78 14.85 14.68 14.79 2,287,326 +0.03(+0.22%)
Feb 25, 2019 14.87 14.96 14.75 14.76 1,808,409 -0.11(-0.75%)
Feb 22, 2019 14.84 14.95 14.75 14.87 1,247,192 +0.07(+0.48%)
Feb 21, 2019 14.66 14.82 14.58 14.80 735,961 +0.08(+0.54%)
Feb 20, 2019 14.88 14.88 14.58 14.72 1,050,965 -0.19(-1.28%)
Feb 19, 2019 14.81 14.94 14.74 14.91 2,067,541 +0.09(+0.59%)
Feb 15, 2019 14.67 14.83 14.60 14.82 1,294,555 +0.17(+1.14%)
Feb 14, 2019 14.50 14.76 14.45 14.65 1,579,171 +0.18(+1.26%)
Feb 13, 2019 14.50 14.63 14.39 14.47 2,044,891 -0.05(-0.33%)
Feb 12, 2019 14.65 14.70 14.48 14.52 1,108,932 -0.21(-1.45%)
Feb 11, 2019 14.61 14.77 14.58 14.73 1,270,332 +0.13(+0.92%)
Feb 08, 2019 14.68 14.78 14.52 14.60 930,512 -0.13(-0.86%)
Feb 07, 2019 14.48 14.81 14.41 14.73 1,549,692 +0.20(+1.37%)
Feb 06, 2019 14.43 14.53 14.35 14.53 1,240,857 +0.08(+0.55%)
Feb 05, 2019 14.45 14.46 14.35 14.45 1,124,187 +0.01(+0.05%)
Feb 04, 2019 14.18 14.45 14.13 14.44 1,366,722 +0.19(+1.34%)
Feb 01, 2019 14.33 14.38 13.96 14.25 1,642,096 -0.13(-0.88%)
Jan 31, 2019 14.19 14.41 14.04 14.38 2,368,938 +0.18(+1.29%)
Jan 30, 2019 14.01 14.29 13.96 14.19 1,629,071 +0.23(+1.65%)
Jan 29, 2019 13.85 13.97 13.83 13.96 2,176,363 +0.11(+0.80%)
Jan 28, 2019 13.63 13.89 13.63 13.85 1,212,187 +0.16(+1.16%)
Jan 25, 2019 13.47 13.72 13.47 13.69 1,538,174 +0.21(+1.53%)
Jan 24, 2019 13.54 13.61 13.42 13.49 935,913 -0.02(-0.18%)
Jan 23, 2019 13.41 13.54 13.36 13.51 1,174,145 +0.10(+0.77%)
Jan 22, 2019 13.46 13.52 13.19 13.41 1,734,973 -0.07(-0.53%)
Jan 18, 2019 13.34 13.48 13.30 13.48 1,375,803 +0.14(+1.07%)
Jan 17, 2019 13.12 13.35 13.12 13.34 1,024,995 +0.21(+1.57%)
Jan 16, 2019 12.94 13.14 12.94 13.13 1,880,996 +0.18(+1.41%)
Jan 15, 2019 12.90 13.11 12.87 12.95 1,245,417 +0.12(+0.93%)
Jan 14, 2019 12.99 13.07 12.79 12.83 1,662,302 -0.18(-1.40%)
Jan 11, 2019 13.03 13.05 12.89 13.01 1,583,774 -0.04(-0.30%)
Jan 10, 2019 12.86 13.23 12.85 13.05 1,196,872 +0.15(+1.17%)
Jan 09, 2019 13.00 13.04 12.74 12.90 810,979 -0.10(-0.73%)
Jan 08, 2019 12.80 13.04 12.74 13.00 1,279,809 +0.30(+2.38%)
Jan 07, 2019 12.61 12.85 12.56 12.69 1,268,117 +0.10(+0.82%)
Jan 04, 2019 12.49 12.76 12.37 12.59 1,381,724 +0.17(+1.34%)
Jan 03, 2019 12.10 12.66 12.07 12.42 1,584,118 +0.36(+2.96%)
Jan 02, 2019 12.43 12.43 11.96 12.07 1,703,350 -0.47(-3.74%)
Dec 31, 2018 12.46 12.59 12.31 12.54 1,941,358 +0.04(+0.31%)
Dec 28, 2018 12.51 12.70 12.41 12.50 2,284,567 +0.05(+0.44%)
Dec 27, 2018 12.40 12.45 12.00 12.44 1,650,925 -0.05(-0.38%)
Dec 26, 2018 11.96 12.51 11.87 12.49 2,357,959 +0.59(+4.93%)
Dec 24, 2018 12.46 12.51 11.89 11.90 1,196,245 -0.59(-4.76%)
Dec 21, 2018 12.85 13.11 12.47 12.50 3,176,860 -0.34(-2.62%)
Dec 20, 2018 12.99 13.05 12.72 12.83 1,585,832 -0.15(-1.14%)
Dec 19, 2018 13.20 13.26 12.93 12.98 1,736,532 -0.16(-1.25%)
Dec 18, 2018 12.99 13.20 12.94 13.15 1,891,998 +0.23(+1.76%)
Dec 17, 2018 13.51 13.58 12.90 12.92 1,789,076 -0.55(-4.07%)
Dec 14, 2018 13.68 13.69 13.41 13.47 1,210,439 -0.24(-1.77%)
Dec 13, 2018 13.59 13.83 13.59 13.71 1,240,296 +0.11(+0.81%)
Dec 12, 2018 13.92 13.95 13.57 13.60 1,323,081 -0.21(-1.53%)
Dec 11, 2018 13.85 13.97 13.71 13.81 1,273,955 +0.02(+0.11%)
Dec 10, 2018 14.00 14.00 13.70 13.79 1,954,468 -0.19(-1.34%)
Dec 07, 2018 14.10 14.12 13.86 13.98 1,366,827 -0.16(-1.11%)
Dec 06, 2018 13.59 14.14 13.47 14.14 1,820,315 +0.48(+3.55%)
Dec 04, 2018 13.96 14.04 13.56 13.65 2,002,097 -0.30(-2.13%)
Dec 03, 2018 14.00 14.00 13.79 13.95 1,546,538 +0.02(+0.17%)
Nov 30, 2018 13.75 13.96 13.68 13.93 2,382,517 +0.19(+1.37%)
Nov 29, 2018 13.69 13.84 13.58 13.74 2,358,947 +0.07(+0.52%)
Nov 28, 2018 13.48 13.73 13.44 13.67 2,268,784 +0.19(+1.39%)
Nov 27, 2018 13.37 13.49 13.26 13.48 1,716,422 +0.13(+0.94%)
Nov 26, 2018 13.39 13.40 13.14 13.36 2,976,937 +0.04(+0.29%)
Nov 23, 2018 13.32 13.37 13.18 13.32 503,817 -0.02(-0.18%)
Nov 21, 2018 13.34 13.34 13.34 0 +0.13(+1.01%)
Nov 20, 2018 13.01 13.43 13.01 13.21 1,739,846 +0.18(+1.38%)
Nov 19, 2018 13.08 13.15 12.94 13.03 1,166,490 -0.05(-0.36%)
Nov 16, 2018 12.90 13.12 12.85 13.08 1,481,657 +0.13(+1.03%)
Nov 15, 2018 12.77 12.99 12.48 12.94 2,131,258 +0.13(+0.98%)
Nov 14, 2018 12.90 12.96 12.76 12.82 1,786,035 -0.08(-0.61%)
Nov 13, 2018 13.22 13.26 12.90 12.90 1,773,867 -0.32(-2.43%)
Nov 12, 2018 13.38 13.51 13.20 13.22 945,593 -0.15(-1.11%)
Nov 09, 2018 13.26 13.46 13.23 13.36 1,544,442 +0.13(+0.94%)
Nov 08, 2018 13.07 13.26 13.01 13.24 1,058,235 +0.12(+0.89%)
Nov 07, 2018 13.10 13.22 13.00 13.12 1,047,219 +0.09(+0.66%)
Nov 06, 2018 12.87 13.08 12.81 13.04 1,356,104 +0.16(+1.21%)
Nov 05, 2018 12.75 13.04 12.75 12.88 1,842,101 +0.10(+0.80%)
Nov 02, 2018 13.12 13.21 12.46 12.78 1,866,169 -0.34(-2.62%)
Nov 01, 2018 13.01 13.20 12.93 13.12 1,377,145 +0.16(+1.21%)
Oct 31, 2018 13.26 13.26 12.83 12.97 1,795,088 -0.30(-2.24%)
Oct 30, 2018 13.15 13.39 13.13 13.26 1,693,475 +0.10(+0.77%)
Oct 29, 2018 13.15 13.32 13.10 13.16 1,423,276 +0.08(+0.60%)
Oct 26, 2018 13.37 13.41 13.03 13.08 1,204,941 -0.29(-2.16%)
Oct 25, 2018 13.33 13.42 13.22 13.37 1,055,588 +0.03(+0.23%)
Oct 24, 2018 13.26 13.47 13.22 13.34 1,411,227 +0.10(+0.77%)
Oct 23, 2018 12.98 13.31 12.97 13.24 1,743,749 +0.24(+1.87%)
Oct 22, 2018 13.07 13.21 12.98 13.00 1,319,470 -0.02(-0.18%)
Oct 19, 2018 13.01 13.12 13.01 13.02 929,632 -0.02(-0.18%)
Oct 18, 2018 12.96 13.14 12.95 13.04 1,595,497 +0.07(+0.54%)
Oct 17, 2018 12.96 13.11 12.88 12.97 1,941,078 +0.02(+0.12%)
Oct 16, 2018 12.61 13.04 12.53 12.96 1,471,264 +0.36(+2.86%)
Oct 15, 2018 12.41 12.71 12.41 12.60 1,516,590 +0.16(+1.32%)
Oct 12, 2018 12.71 12.74 12.41 12.43 1,729,090 -0.17(-1.36%)
Oct 11, 2018 13.14 13.17 12.60 12.61 2,136,166 -0.52(-3.99%)
Oct 10, 2018 13.04 13.26 13.03 13.13 1,857,559 +0.08(+0.60%)
Oct 09, 2018 12.89 13.08 12.86 13.05 1,227,712 +0.16(+1.21%)
Oct 08, 2018 12.60 12.97 12.60 12.90 1,280,614 +0.30(+2.42%)
Oct 05, 2018 12.53 12.72 12.52 12.59 1,186,527 +0.08(+0.62%)
Oct 04, 2018 12.43 12.56 12.27 12.51 1,816,866 -0.02(-0.19%)
Oct 03, 2018 12.83 12.89 12.39 12.54 1,809,484 -0.30(-2.32%)
Oct 02, 2018 12.88 13.01 12.82 12.83 1,416,873 +0.00(+0.00%)
Oct 01, 2018 13.00 13.12 12.81 12.83 1,621,793 -0.17(-1.31%)
Sep 28, 2018 12.78 13.02 12.78 13.00 1,376,000 +0.22(+1.75%)
Sep 27, 2018 12.62 12.88 12.58 12.78 1,648,844 +0.19(+1.53%)
Sep 26, 2018 12.81 12.87 12.58 12.59 1,485,157 -0.22(-1.75%)
Sep 25, 2018 12.83 12.93 12.79 12.81 1,141,087 -0.02(-0.18%)
Sep 24, 2018 12.94 12.94 12.69 12.83 1,475,218 -0.13(-1.01%)
Sep 21, 2018 12.98 13.10 12.94 12.96 2,059,073 -0.05(-0.41%)
Sep 20, 2018 12.85 13.03 12.76 13.02 1,117,579 +0.15(+1.20%)
Sep 19, 2018 13.13 13.18 12.83 12.86 1,403,379 -0.25(-1.94%)
Sep 18, 2018 13.27 13.31 13.11 13.12 1,292,408 -0.16(-1.22%)
Sep 17, 2018 13.23 13.30 13.17 13.28 925,542 +0.06(+0.47%)
Sep 14, 2018 13.33 13.33 13.10 13.22 1,820,620 -0.16(-1.21%)
Sep 13, 2018 13.26 13.42 13.20 13.38 1,584,601 +0.17(+1.28%)
Sep 12, 2018 13.10 13.23 13.06 13.21 2,166,370 +0.12(+0.94%)
Sep 11, 2018 13.05 13.16 12.98 13.09 2,598,725 -0.03(-0.24%)
Sep 10, 2018 13.05 13.19 13.03 13.12 2,694,971 +0.15(+1.13%)
Sep 07, 2018 13.26 13.28 12.94 12.97 2,750,575 -0.37(-2.77%)
Sep 06, 2018 13.41 13.43 13.33 13.34 1,069,910 -0.03(-0.23%)
Sep 05, 2018 13.23 13.42 13.15 13.37 991,778 +0.12(+0.87%)
Sep 04, 2018 13.50 13.53 13.24 13.26 1,277,672 -0.23(-1.71%)
Aug 31, 2018 13.49 13.49 13.49 0 -0.01(-0.06%)
Aug 30, 2018 13.54 13.60 13.45 13.50 1,364,254 -0.01(-0.06%)
Aug 29, 2018 13.50 13.59 13.47 13.50 1,082,536 +0.04(+0.29%)
Aug 28, 2018 13.29 13.47 13.26 13.47 2,083,203 +0.17(+1.28%)
Aug 27, 2018 13.44 13.50 13.28 13.30 1,932,448 -0.13(-0.98%)
Aug 24, 2018 13.46 13.53 13.38 13.43 1,005,289 -0.07(-0.51%)
Aug 23, 2018 13.59 13.60 13.50 13.50 1,226,181 -0.07(-0.51%)
Aug 22, 2018 13.53 13.61 13.53 13.57 3,616,948 +0.00(+0.00%)
Aug 21, 2018 13.45 13.58 13.38 13.57 3,099,183 +0.10(+0.74%)
Aug 20, 2018 13.51 13.63 13.42 13.47 2,093,147 +0.02(+0.17%)
Aug 17, 2018 13.16 13.45 13.14 13.44 2,606,517 +0.30(+2.29%)
Aug 16, 2018 13.19 13.20 12.86 13.14 1,752,055 -0.09(-0.70%)
Aug 15, 2018 13.00 13.25 12.93 13.23 1,815,709 +0.25(+1.96%)
Aug 14, 2018 12.85 13.05 12.84 12.98 1,089,556 +0.18(+1.38%)
Aug 13, 2018 12.79 12.84 12.69 12.80 1,601,382 +0.08(+0.61%)
Aug 10, 2018 12.79 12.84 12.70 12.73 1,007,364 -0.12(-0.90%)
Aug 09, 2018 12.78 12.90 12.78 12.84 898,951 +0.08(+0.66%)
Aug 08, 2018 12.95 12.95 12.69 12.76 1,186,729 -0.19(-1.43%)
Aug 07, 2018 13.02 13.03 12.86 12.94 1,963,232 -0.09(-0.71%)
Aug 06, 2018 12.82 13.09 12.78 13.03 2,677,164 +0.23(+1.81%)
Aug 03, 2018 12.57 12.82 12.49 12.80 2,336,037 +0.37(+2.98%)
Aug 02, 2018 12.13 12.44 12.13 12.43 2,306,429 +0.25(+2.03%)
Aug 01, 2018 12.06 12.20 11.91 12.19 1,449,481 +0.03(+0.25%)
Jul 31, 2018 11.95 12.23 11.90 12.15 1,316,029 +0.26(+2.20%)
Jul 30, 2018 11.83 11.90 11.69 11.89 1,529,964 +0.05(+0.46%)
Jul 27, 2018 12.14 12.23 11.72 11.84 1,641,683 -0.30(-2.48%)
Jul 26, 2018 12.19 12.27 12.12 12.14 1,093,785 -0.03(-0.25%)
Jul 25, 2018 12.09 12.22 12.09 12.17 964,058 +0.09(+0.77%)
Jul 24, 2018 12.15 12.15 12.03 12.08 1,923,024 -0.08(-0.63%)
Jul 23, 2018 12.12 12.18 12.04 12.15 1,684,316 +0.05(+0.38%)
Jul 20, 2018 12.08 12.09 11.91 12.11 4,825,872 +0.02(+0.13%)
Jul 19, 2018 11.92 12.15 11.86 12.09 3,735,999 +0.17(+1.42%)
Jul 18, 2018 12.01 12.06 11.80 11.92 1,681,204 -0.12(-1.02%)
Jul 17, 2018 12.25 12.32 12.03 12.05 1,785,591 -0.19(-1.51%)
Jul 16, 2018 12.22 12.26 12.12 12.23 1,936,197 +0.01(+0.06%)
Jul 13, 2018 12.34 12.42 12.18 12.22 1,753,451 -0.08(-0.69%)
Jul 12, 2018 12.35 12.42 12.27 12.31 1,242,966 -0.05(-0.37%)
Jul 11, 2018 12.32 12.40 12.28 12.36 5,378,559 +0.05(+0.44%)
Jul 10, 2018 12.22 12.35 12.20 12.30 1,922,113 +0.07(+0.57%)
Jul 09, 2018 12.40 12.42 12.12 12.23 2,277,903 -0.19(-1.49%)
Jul 06, 2018 12.40 12.48 12.39 12.42 1,520,439 +0.07(+0.56%)
Jul 05, 2018 12.22 12.35 12.11 12.35 2,126,819 +0.14(+1.14%)
Jul 03, 2018 12.21 12.21 12.21 0 +0.27(+2.26%)
Jul 02, 2018 12.16 12.21 11.70 11.94 2,537,441 -0.18(-1.46%)
Jun 29, 2018 12.16 12.23 12.07 12.12 6,010,745 -0.08(-0.69%)
Jun 28, 2018 12.13 12.22 12.09 12.20 2,300,830 +0.08(+0.69%)
Jun 27, 2018 12.26 12.26 12.11 12.12 3,000,414 -0.06(-0.50%)
Jun 26, 2018 12.18 12.21 12.10 12.18 2,479,648 +0.01(+0.06%)
Jun 25, 2018 12.20 12.27 12.08 12.17 1,371,661 -0.02(-0.19%)
Jun 22, 2018 12.16 12.21 12.09 12.19 4,726,557 +0.01(+0.06%)
Jun 21, 2018 12.25 12.32 12.15 12.18 2,352,497 -0.05(-0.43%)
Jun 20, 2018 11.88 12.28 11.88 12.24 3,408,162 +0.35(+2.94%)
Jun 19, 2018 11.78 11.94 11.77 11.89 3,770,068 +0.11(+0.90%)
Jun 18, 2018 11.77 11.88 11.69 11.78 3,096,633 -0.04(-0.32%)
Jun 15, 2018 11.84 11.57 11.82 4,341,945 +0.25(+2.17%)
Jun 14, 2018 11.31 11.58 11.28 11.57 2,671,397 +0.27(+2.35%)
Jun 13, 2018 11.57 11.66 11.26 11.30 2,608,840 -0.26(-2.24%)
Jun 12, 2018 11.26 11.59 11.23 11.56 2,559,973 +0.30(+2.70%)
Jun 11, 2018 11.26 11.29 11.16 11.26 2,217,372 -0.04(-0.34%)
Jun 08, 2018 11.30 11.39 11.26 11.29 2,574,737 +0.01(+0.07%)
Jun 07, 2018 11.29 11.32 11.18 11.29 1,626,987 +0.03(+0.27%)
Jun 06, 2018 11.11 11.26 2,439,464 -0.04(-0.34%)
Jun 05, 2018 11.55 11.60 11.29 11.29 2,387,709 -0.14(-1.20%)
Jun 04, 2018 11.51 11.54 11.36 11.43 2,657,340 -0.08(-0.66%)
Jun 01, 2018 11.55 11.61 11.49 11.51 2,077,812 -0.06(-0.53%)
May 31, 2018 11.61 11.63 11.53 11.57 2,966,079 -0.08(-0.65%)
May 30, 2018 11.50 11.69 11.44 11.64 3,755,753 +0.12(+1.06%)
May 29, 2018 11.37 11.55 11.32 11.52 1,537,718 +0.15(+1.34%)
May 25, 2018 11.37 11.37 11.37 0 +0.06(+0.54%)
May 24, 2018 11.40 11.40 11.23 11.31 1,108,571 -0.03(-0.27%)
May 23, 2018 11.18 11.41 11.14 11.34 2,969,864 +0.22(+1.98%)
May 22, 2018 11.21 11.26 11.11 11.12 1,951,986 -0.07(-0.61%)
May 21, 2018 11.09 11.25 10.95 11.19 1,297,115 +0.14(+1.24%)
May 18, 2018 11.16 11.17 11.03 11.05 1,312,316 -0.05(-0.41%)
May 17, 2018 11.11 11.18 10.98 11.10 1,693,960 +0.01(+0.07%)
May 16, 2018 11.37 11.37 11.08 11.09 2,126,931 -0.17(-1.55%)
May 15, 2018 11.42 11.42 11.26 11.26 2,407,772 -0.21(-1.79%)
May 14, 2018 11.71 11.72 11.45 11.47 2,123,704 -0.24(-2.01%)
May 11, 2018 11.78 11.82 11.69 11.71 1,417,578 -0.03(-0.26%)
May 10, 2018 11.63 11.76 11.63 11.74 1,272,962 +0.14(+1.18%)
May 09, 2018 11.46 11.60 11.41 11.60 1,168,106 +0.10(+0.86%)
May 08, 2018 11.49 11.55 11.39 11.50 1,784,561 -0.06(-0.53%)
May 07, 2018 11.31 11.61 11.28 11.56 2,002,942 +0.25(+2.22%)
May 04, 2018 11.37 11.38 11.14 11.31 3,307,171 +0.04(+0.34%)
May 03, 2018 11.18 11.29 11.11 11.27 2,911,594 +0.05(+0.41%)
May 02, 2018 11.40 11.43 11.17 11.23 3,111,226 -0.17(-1.53%)
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.