Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Physicians Realty Trust
(NY:
DOC
)
12.39
+0.08 (+0.69%)
Streaming Delayed Price
Updated: 3:24 PM EST, Dec 6, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2016
14.10
14.20
13.97
14.15
1,457,740
+0.08(+0.60%)
Jun 29, 2016
14.16
14.23
13.96
14.06
2,409,029
-0.09(-0.61%)
Jun 28, 2016
14.02
14.21
13.92
14.15
2,147,473
+0.21(+1.53%)
Jun 27, 2016
13.68
13.96
13.47
13.94
3,308,074
+0.25(+1.80%)
Jun 24, 2016
13.55
13.81
13.30
13.69
7,017,319
+0.23(+1.73%)
Jun 23, 2016
13.42
13.56
13.40
13.46
1,682,972
+0.07(+0.55%)
Jun 22, 2016
13.40
13.44
13.26
13.38
1,708,303
-0.14(-1.03%)
Jun 21, 2016
13.49
13.62
13.44
13.52
1,378,445
-0.02(-0.15%)
Jun 20, 2016
13.58
13.70
13.50
13.54
2,173,134
-0.03(-0.25%)
Jun 17, 2016
13.46
13.58
13.23
13.58
7,247,344
+0.09(+0.69%)
Jun 16, 2016
13.41
13.49
13.35
13.48
2,126,211
+0.07(+0.55%)
Jun 15, 2016
13.25
13.52
13.22
13.41
1,408,309
+0.19(+1.46%)
Jun 14, 2016
13.28
13.28
13.14
13.22
1,253,598
-0.08(-0.60%)
Jun 13, 2016
13.32
13.49
13.28
13.30
2,106,753
+0.06(+0.45%)
Jun 10, 2016
13.16
13.26
13.15
13.24
1,344,037
+0.06(+0.46%)
Jun 09, 2016
13.00
13.26
12.96
13.18
2,571,477
+0.18(+1.38%)
Jun 08, 2016
12.99
13.04
12.90
13.00
2,867,478
+0.01(+0.10%)
Jun 07, 2016
12.96
13.09
12.92
12.98
1,509,864
+0.06(+0.46%)
Jun 06, 2016
13.17
13.24
12.82
12.92
3,084,000
-0.25(-1.87%)
Jun 03, 2016
13.15
13.20
13.03
13.17
2,059,877
+0.17(+1.33%)
Jun 02, 2016
12.86
13.01
12.76
13.00
2,537,768
+0.13(+1.04%)
Jun 01, 2016
12.65
12.93
12.60
12.86
2,706,427
+0.21(+1.69%)
May 31, 2016
12.69
12.70
12.55
12.65
2,270,067
-0.04(-0.32%)
May 27, 2016
12.62
12.69
12.69
12.69
1,342,511
+0.07(+0.53%)
May 26, 2016
12.50
12.65
12.44
12.62
1,498,952
+0.13(+1.07%)
May 25, 2016
12.61
12.63
12.38
12.49
2,291,791
-0.12(-0.95%)
May 24, 2016
12.58
12.66
12.50
12.61
1,415,643
+0.09(+0.69%)
May 23, 2016
12.54
12.58
12.41
12.52
1,213,827
+0.02(+0.16%)
May 20, 2016
12.43
12.52
12.39
12.50
1,768,549
+0.11(+0.86%)
May 19, 2016
12.49
12.49
12.28
12.40
1,343,920
-0.09(-0.69%)
May 18, 2016
12.64
12.68
12.37
12.48
1,244,405
-0.15(-1.21%)
May 17, 2016
12.82
12.82
12.61
12.64
1,581,431
-0.19(-1.45%)
May 16, 2016
12.81
12.88
12.78
12.82
1,295,674
+0.01(+0.05%)
May 13, 2016
12.68
12.85
12.57
12.82
1,248,463
+0.13(+1.00%)
May 12, 2016
12.78
12.81
12.65
12.69
2,116,225
-0.10(-0.78%)
May 11, 2016
12.91
12.91
12.56
12.79
1,437,638
-0.13(-1.03%)
May 10, 2016
13.06
13.16
12.91
12.92
2,395,413
-0.11(-0.82%)
May 09, 2016
12.98
13.14
12.94
13.03
3,127,888
+0.16(+1.24%)
May 06, 2016
12.62
12.93
12.55
12.87
2,816,982
+0.29(+2.33%)
May 05, 2016
12.61
12.73
12.18
12.58
2,473,026
+0.00(+0.00%)
May 04, 2016
12.20
12.66
12.20
12.58
3,012,871
+0.32(+2.61%)
May 03, 2016
12.21
12.28
12.08
12.26
2,571,565
+0.04(+0.33%)
May 02, 2016
12.14
12.35
12.10
12.22
2,489,449
+0.14(+1.16%)
Apr 29, 2016
12.18
12.22
12.02
12.08
7,823,492
-0.11(-0.93%)
Apr 28, 2016
12.06
12.32
12.02
12.19
1,579,144
+0.03(+0.27%)
Apr 27, 2016
12.16
12.23
12.06
12.16
2,173,821
-0.01(-0.05%)
Apr 26, 2016
12.18
12.34
12.05
12.16
2,474,041
+0.00(+0.00%)
Apr 25, 2016
11.99
12.16
11.93
12.16
1,770,766
+0.13(+1.11%)
Apr 22, 2016
11.96
12.16
11.90
12.03
1,901,306
+0.13(+1.06%)
Apr 21, 2016
12.23
12.29
11.88
11.90
3,049,963
-0.26(-2.14%)
Apr 20, 2016
12.48
12.55
12.15
12.16
3,492,660
-0.34(-2.72%)
Apr 19, 2016
12.44
12.54
12.32
12.50
4,167,902
+0.14(+1.13%)
Apr 18, 2016
12.35
12.41
12.25
12.36
1,379,995
+0.04(+0.32%)
Apr 15, 2016
12.25
12.35
12.18
12.32
2,960,385
+0.07(+0.54%)
Apr 14, 2016
12.30
12.39
12.22
12.26
1,403,096
-0.03(-0.22%)
Apr 13, 2016
12.49
12.49
12.13
12.28
2,330,967
-0.18(-1.44%)
Apr 12, 2016
12.38
12.48
12.28
12.46
1,837,333
+0.09(+0.70%)
Apr 11, 2016
12.37
12.49
12.32
12.38
3,918,176
+0.04(+0.32%)
Apr 08, 2016
12.26
12.35
12.10
12.34
2,077,571
+0.15(+1.20%)
Apr 07, 2016
12.21
12.35
12.14
12.19
3,687,977
-0.03(-0.22%)
Apr 06, 2016
12.17
12.29
12.13
12.22
23,877,684
-0.08(-0.65%)
Apr 05, 2016
12.36
12.42
12.28
12.30
1,614,487
-0.09(-0.75%)
Apr 04, 2016
12.24
12.48
12.20
12.39
1,224,525
+0.17(+1.36%)
Apr 01, 2016
12.34
12.46
12.21
12.22
1,422,171
-0.15(-1.24%)
Mar 31, 2016
12.22
12.54
12.22
12.38
2,038,545
+0.17(+1.36%)
Mar 30, 2016
12.42
12.54
12.16
12.21
1,299,266
-0.20(-1.64%)
Mar 29, 2016
12.01
12.44
11.97
12.41
2,243,236
+0.39(+3.23%)
Mar 28, 2016
12.00
12.04
11.85
12.03
860,784
+0.02(+0.16%)
Mar 24, 2016
11.86
12.01
12.01
12.01
1,192,052
+0.14(+1.16%)
Mar 23, 2016
12.01
12.02
11.84
11.87
1,605,449
-0.15(-1.26%)
Mar 22, 2016
11.91
12.11
11.91
12.02
1,877,307
+0.04(+0.33%)
Mar 21, 2016
11.95
12.07
11.81
11.98
1,502,634
+0.01(+0.06%)
Mar 18, 2016
12.12
12.12
11.81
11.97
4,670,743
-0.09(-0.76%)
Mar 17, 2016
12.01
12.07
11.89
12.06
1,678,897
+0.06(+0.49%)
Mar 16, 2016
11.80
12.08
11.74
12.01
2,389,075
+0.18(+1.50%)
Mar 15, 2016
11.71
11.92
11.71
11.83
1,364,872
+0.05(+0.39%)
Mar 14, 2016
11.48
11.81
11.43
11.78
2,019,954
+0.30(+2.64%)
Mar 11, 2016
11.49
11.62
11.42
11.48
2,320,521
+0.09(+0.75%)
Mar 10, 2016
11.61
11.76
11.37
11.39
1,170,643
-0.15(-1.31%)
Mar 09, 2016
11.43
11.74
11.43
11.54
1,233,749
+0.12(+1.04%)
Mar 08, 2016
11.79
11.85
11.42
11.43
2,139,054
-0.32(-2.69%)
Mar 07, 2016
11.68
11.81
11.62
11.74
2,780,945
+0.03(+0.23%)
Mar 04, 2016
11.63
11.75
11.47
11.72
1,760,361
+0.09(+0.74%)
Mar 03, 2016
11.59
11.68
11.53
11.63
925,856
+0.02(+0.17%)
Mar 02, 2016
11.44
11.66
11.42
11.61
1,399,307
+0.15(+1.32%)
Mar 01, 2016
11.41
11.62
11.41
11.46
2,364,430
+0.15(+1.34%)
Feb 29, 2016
11.66
11.74
11.26
11.31
5,402,630
-0.28(-2.44%)
Feb 26, 2016
11.67
11.74
11.56
11.59
1,765,606
-0.08(-0.68%)
Feb 25, 2016
11.49
11.74
11.43
11.67
1,237,798
+0.27(+2.37%)
Feb 24, 2016
11.43
11.54
11.30
11.40
1,614,976
-0.07(-0.57%)
Feb 23, 2016
11.43
11.60
11.35
11.47
1,306,346
+0.09(+0.75%)
Feb 22, 2016
11.41
11.48
11.22
11.38
1,437,819
+0.06(+0.52%)
Feb 19, 2016
10.99
11.41
10.96
11.32
2,456,289
+0.36(+3.24%)
Feb 18, 2016
11.08
11.20
10.95
10.97
1,772,927
-0.08(-0.72%)
Feb 17, 2016
11.13
11.27
11.01
11.04
1,358,138
-0.02(-0.18%)
Feb 16, 2016
11.01
11.10
10.94
11.06
895,874
+0.20(+1.82%)
Feb 12, 2016
10.81
10.87
10.87
10.87
1,077,648
+0.09(+0.79%)
Feb 11, 2016
10.74
10.86
10.53
10.78
1,008,921
-0.10(-0.91%)
Feb 10, 2016
10.83
11.05
10.80
10.88
1,409,765
+0.08(+0.73%)
Feb 09, 2016
11.17
11.20
10.75
10.80
3,018,646
-0.48(-4.26%)
Feb 08, 2016
11.33
11.35
11.13
11.28
2,537,709
-0.11(-0.92%)
Feb 05, 2016
11.50
11.50
11.37
11.39
1,696,766
-0.11(-0.92%)
Feb 04, 2016
11.47
11.52
11.32
11.49
1,282,653
+0.00(+0.00%)
Feb 03, 2016
11.38
11.50
11.27
11.49
1,346,415
+0.17(+1.51%)
Feb 02, 2016
11.35
11.39
11.23
11.32
2,710,762
-0.01(-0.12%)
Feb 01, 2016
11.22
11.39
11.12
11.33
2,124,959
+0.10(+0.88%)
Jan 29, 2016
11.14
11.30
11.09
11.24
4,158,888
+0.17(+1.55%)
Jan 28, 2016
11.21
11.36
11.00
11.06
2,562,732
-0.12(-1.06%)
Jan 27, 2016
11.25
11.26
11.02
11.18
2,984,472
-0.09(-0.76%)
Jan 26, 2016
11.21
11.29
11.08
11.27
2,140,959
+0.24(+2.15%)
Jan 25, 2016
11.01
11.19
10.91
11.03
1,863,431
+0.01(+0.12%)
Jan 22, 2016
10.77
11.07
10.70
11.02
2,679,183
+0.30(+2.76%)
Jan 21, 2016
10.50
10.83
10.33
10.72
3,408,122
+0.28(+2.71%)
Jan 20, 2016
10.22
10.45
10.14
10.44
13,324,852
-0.34(-3.17%)
Jan 19, 2016
10.58
10.81
10.54
10.78
878,601
+0.26(+2.44%)
Jan 15, 2016
10.45
10.52
10.52
10.52
1,170,326
-0.06(-0.56%)
Jan 14, 2016
10.66
10.77
10.55
10.58
1,060,955
-0.05(-0.43%)
Jan 13, 2016
10.75
10.87
10.55
10.63
1,139,126
-0.12(-1.13%)
Jan 12, 2016
10.81
10.81
10.63
10.75
1,051,763
-0.01(-0.12%)
Jan 11, 2016
10.62
10.84
10.62
10.76
723,562
+0.21(+1.97%)
Jan 08, 2016
10.67
10.71
10.55
10.56
868,916
-0.07(-0.67%)
Jan 07, 2016
10.73
10.78
10.62
10.63
1,054,069
-0.24(-2.21%)
Jan 06, 2016
11.05
11.12
10.76
10.87
1,173,536
-0.23(-2.05%)
Jan 05, 2016
10.86
11.12
10.82
11.10
1,192,641
+0.28(+2.58%)
Jan 04, 2016
10.86
10.91
10.74
10.82
945,770
-0.13(-1.19%)
Dec 31, 2015
11.04
10.95
10.95
10.95
641,971
-0.07(-0.65%)
Dec 30, 2015
11.00
11.04
10.99
11.02
532,425
+0.01(+0.12%)
Dec 29, 2015
10.97
11.01
10.95
11.00
768,451
+0.11(+1.01%)
Dec 28, 2015
10.78
10.91
10.73
10.89
724,220
+0.11(+1.02%)
Dec 24, 2015
10.87
10.78
10.78
10.78
388,140
-0.10(-0.90%)
Dec 23, 2015
10.84
10.92
10.84
10.88
750,831
+0.06(+0.60%)
Dec 22, 2015
10.66
10.87
10.66
10.82
1,141,249
+0.19(+1.77%)
Dec 21, 2015
10.66
10.69
10.59
10.63
656,885
+0.02(+0.18%)
Dec 18, 2015
10.59
10.68
10.54
10.61
1,945,946
-0.05(-0.49%)
Dec 17, 2015
10.58
10.71
10.57
10.66
1,283,033
+0.19(+1.80%)
Dec 16, 2015
10.36
10.47
10.31
10.47
993,549
+0.12(+1.13%)
Dec 15, 2015
10.28
10.43
10.28
10.36
877,372
+0.11(+1.08%)
Dec 14, 2015
10.21
10.34
10.16
10.25
2,293,276
+0.01(+0.13%)
Dec 11, 2015
10.12
10.24
10.09
10.23
1,106,719
+0.01(+0.06%)
Dec 10, 2015
10.28
10.41
10.21
10.23
498,321
-0.06(-0.57%)
Dec 09, 2015
10.12
10.34
10.12
10.28
710,481
-0.10(-1.00%)
Dec 08, 2015
10.30
10.45
10.28
10.39
720,046
+0.19(+1.85%)
Dec 07, 2015
10.28
10.32
10.15
10.20
385,891
-0.10(-1.01%)
Dec 04, 2015
10.15
10.39
10.12
10.30
684,601
+0.18(+1.73%)
Dec 03, 2015
10.32
10.32
10.06
10.13
588,154
-0.21(-2.01%)
Dec 02, 2015
10.54
10.54
10.33
10.34
717,369
-0.19(-1.79%)
Dec 01, 2015
10.44
10.56
10.43
10.52
638,028
+0.13(+1.25%)
Nov 30, 2015
10.52
10.56
10.39
10.39
995,324
-0.09(-0.87%)
Nov 27, 2015
10.39
10.52
10.39
10.49
230,621
+0.07(+0.69%)
Nov 25, 2015
10.34
10.41
10.41
10.41
410,011
+0.06(+0.63%)
Nov 24, 2015
10.34
10.38
10.17
10.35
554,133
+0.00(+0.00%)
Nov 23, 2015
10.31
10.41
10.26
10.35
457,216
+0.04(+0.38%)
Nov 20, 2015
10.17
10.31
10.17
10.31
556,619
+0.20(+1.99%)
Nov 19, 2015
10.08
10.14
9.985
10.11
922,295
+0.05(+0.45%)
Nov 18, 2015
10.03
10.07
9.921
10.06
603,552
+0.02(+0.19%)
Nov 17, 2015
9.966
10.09
9.934
10.04
706,022
+0.08(+0.78%)
Nov 16, 2015
9.836
10.00
9.823
9.966
1,155,062
+0.12(+1.25%)
Nov 13, 2015
9.888
9.953
9.765
9.843
670,490
-0.05(-0.46%)
Nov 12, 2015
9.940
9.992
9.888
9.888
513,933
-0.08(-0.78%)
Nov 11, 2015
10.10
10.10
9.934
9.966
608,925
-0.13(-1.29%)
Nov 10, 2015
9.934
10.13
9.918
10.10
1,334,275
+0.17(+1.70%)
Nov 09, 2015
10.15
10.16
9.875
9.927
1,230,697
-0.22(-2.18%)
Nov 06, 2015
10.28
10.32
9.966
10.15
1,394,315
-0.19(-1.82%)
Nov 05, 2015
10.26
10.91
10.15
10.34
1,088,830
+0.06(+0.63%)
Nov 04, 2015
10.29
10.29
10.13
10.27
1,062,363
-0.02(-0.19%)
Nov 03, 2015
10.32
10.34
10.17
10.29
862,775
-0.06(-0.56%)
Nov 02, 2015
10.37
10.38
10.17
10.35
1,387,883
-0.03(-0.25%)
Oct 30, 2015
10.42
10.49
10.26
10.38
3,942,276
-0.05(-0.50%)
Oct 29, 2015
10.50
10.56
10.38
10.43
884,228
-0.08(-0.80%)
Oct 28, 2015
10.53
10.63
10.26
10.51
892,959
-0.03(-0.31%)
Oct 27, 2015
10.41
10.57
10.37
10.54
1,652,493
+0.11(+1.06%)
Oct 26, 2015
10.37
10.52
10.30
10.43
1,011,151
+0.06(+0.56%)
Oct 23, 2015
10.63
10.68
10.38
10.38
2,188,920
-0.23(-2.14%)
Oct 22, 2015
10.58
10.62
10.51
10.60
1,206,166
+0.12(+1.11%)
Oct 21, 2015
10.54
10.60
10.47
10.49
924,405
-0.05(-0.49%)
Oct 20, 2015
10.45
10.55
10.38
10.54
1,431,178
+0.04(+0.37%)
Oct 19, 2015
10.29
10.53
10.25
10.50
1,967,224
+0.19(+1.89%)
Oct 16, 2015
10.19
10.36
10.18
10.30
1,672,371
+0.13(+1.28%)
Oct 15, 2015
9.843
10.19
9.531
10.17
2,487,304
+0.29(+2.96%)
Oct 14, 2015
9.856
9.927
9.804
9.882
12,157,485
-0.22(-2.15%)
Oct 13, 2015
10.14
10.24
10.01
10.10
532,597
-0.08(-0.75%)
Oct 12, 2015
10.11
10.24
10.09
10.18
451,019
+0.06(+0.57%)
Oct 09, 2015
10.11
10.14
10.00
10.12
744,730
+0.03(+0.25%)
Oct 08, 2015
10.03
10.24
9.984
10.09
1,580,337
+0.14(+1.42%)
Oct 07, 2015
9.805
9.965
9.747
9.952
1,214,264
+0.16(+1.63%)
Oct 06, 2015
9.830
9.862
9.744
9.792
987,979
-0.03(-0.33%)
Oct 05, 2015
9.734
9.878
9.670
9.824
459,907
+0.12(+1.19%)
Oct 02, 2015
9.587
9.728
9.440
9.709
434,689
+0.08(+0.86%)
Oct 01, 2015
9.657
9.683
9.433
9.625
452,530
-0.03(-0.33%)
Sep 30, 2015
9.677
9.677
9.568
9.657
733,919
+0.04(+0.40%)
Sep 29, 2015
9.581
9.657
9.459
9.619
575,377
+0.04(+0.47%)
Sep 28, 2015
9.728
9.753
9.507
9.574
416,631
-0.20(-2.09%)
Sep 25, 2015
9.779
9.862
9.741
9.779
847,266
-0.01(-0.13%)
Sep 24, 2015
9.862
9.901
9.779
9.792
464,146
-0.08(-0.84%)
Sep 23, 2015
9.830
9.913
9.779
9.875
425,362
+0.08(+0.85%)
Sep 22, 2015
9.773
9.881
9.700
9.792
628,748
-0.04(-0.46%)
Sep 21, 2015
9.843
9.901
9.625
9.837
680,720
+0.00(+0.00%)
Sep 18, 2015
9.497
9.894
9.485
9.837
1,819,457
+0.25(+2.60%)
Sep 17, 2015
9.331
9.670
9.286
9.587
558,722
+0.25(+2.67%)
Sep 16, 2015
9.229
9.369
9.171
9.337
524,082
+0.11(+1.18%)
Sep 15, 2015
9.113
9.248
9.030
9.229
374,804
+0.12(+1.34%)
Sep 14, 2015
9.049
9.145
9.024
9.107
333,260
+0.06(+0.64%)
Sep 11, 2015
8.979
9.081
8.870
9.049
573,817
+0.04(+0.50%)
Sep 10, 2015
9.024
9.129
8.992
9.005
400,556
-0.03(-0.35%)
Sep 09, 2015
9.177
9.184
9.024
9.037
408,004
-0.09(-0.98%)
Sep 08, 2015
9.094
9.171
9.049
9.126
463,043
+0.13(+1.42%)
Sep 04, 2015
9.126
8.998
8.998
8.998
394,535
-0.20(-2.16%)
Sep 03, 2015
9.286
9.331
9.190
9.197
437,431
-0.06(-0.69%)
Sep 02, 2015
9.286
9.331
9.197
9.261
679,186
+0.04(+0.49%)
Sep 01, 2015
9.165
9.305
9.091
9.216
773,379
-0.06(-0.69%)
Aug 31, 2015
9.357
9.440
9.222
9.280
1,837,922
-0.06(-0.68%)
Aug 28, 2015
9.363
9.405
9.299
9.344
412,090
-0.03(-0.27%)
Aug 27, 2015
9.344
9.395
9.133
9.369
856,997
+0.09(+0.97%)
Aug 26, 2015
9.395
9.408
9.152
9.280
667,067
+0.04(+0.42%)
Aug 25, 2015
9.517
9.568
9.218
9.241
647,664
-0.03(-0.35%)
Aug 24, 2015
9.645
9.920
9.197
9.273
1,089,689
-0.70(-7.00%)
Aug 21, 2015
10.08
10.15
9.926
9.971
548,017
-0.24(-2.32%)
Aug 20, 2015
10.17
10.26
10.04
10.21
465,000
+0.00(+0.00%)
Aug 19, 2015
10.20
10.27
10.07
10.21
368,946
-0.03(-0.25%)
Aug 18, 2015
10.04
10.35
10.01
10.23
1,192,320
+0.19(+1.85%)
Aug 17, 2015
9.945
10.06
9.824
10.05
590,235
+0.12(+1.16%)
Aug 14, 2015
9.773
9.971
9.773
9.933
879,448
+0.15(+1.50%)
Aug 13, 2015
9.837
9.913
9.689
9.785
449,130
-0.06(-0.59%)
Aug 12, 2015
9.856
9.920
9.715
9.843
867,891
-0.03(-0.26%)
Aug 11, 2015
9.689
9.913
9.617
9.869
1,100,575
+0.15(+1.51%)
Aug 10, 2015
10.02
10.03
9.549
9.721
1,273,880
-0.33(-3.25%)
Aug 07, 2015
10.32
10.32
9.805
10.05
1,293,492
+0.04(+0.38%)
Aug 06, 2015
10.11
10.12
9.824
10.01
611,932
-0.09(-0.89%)
Aug 05, 2015
10.23
10.23
10.04
10.10
452,549
-0.10(-0.94%)
Aug 04, 2015
10.31
10.31
10.18
10.20
345,986
-0.10(-0.93%)
Aug 03, 2015
10.30
10.37
10.23
10.29
319,830
+0.03(+0.25%)
Jul 31, 2015
10.20
10.33
10.15
10.27
402,622
+0.10(+1.01%)
Jul 30, 2015
10.24
10.24
10.12
10.16
288,059
-0.08(-0.81%)
Jul 29, 2015
10.18
10.28
10.07
10.25
422,625
+0.06(+0.63%)
Jul 28, 2015
10.24
10.24
10.13
10.18
342,804
-0.04(-0.38%)
Jul 27, 2015
10.20
10.31
10.18
10.22
287,186
+0.01(+0.06%)
Jul 24, 2015
10.24
10.28
10.15
10.21
884,243
-0.06(-0.62%)
Jul 23, 2015
10.37
10.41
10.10
10.28
548,675
-0.08(-0.80%)
Jul 22, 2015
10.25
10.40
10.25
10.36
1,155,685
+0.08(+0.81%)
Jul 21, 2015
10.31
10.37
10.25
10.28
1,189,017
-0.04(-0.43%)
Jul 20, 2015
10.32
10.38
10.26
10.32
781,315
-0.01(-0.06%)
Jul 17, 2015
10.29
10.33
10.24
10.33
423,839
+0.03(+0.31%)
Jul 16, 2015
10.09
10.32
10.09
10.30
677,567
+0.23(+2.29%)
Jul 15, 2015
10.13
10.22
10.03
10.07
611,191
-0.07(-0.73%)
Jul 14, 2015
10.20
10.20
10.11
10.14
484,661
-0.03(-0.31%)
Jul 13, 2015
10.22
10.28
10.10
10.17
773,522
+0.03(+0.25%)
Jul 10, 2015
10.10
10.19
10.08
10.15
884,174
+0.10(+1.01%)
Jul 09, 2015
10.25
10.27
9.996
10.05
1,149,970
-0.15(-1.42%)
Jul 08, 2015
10.15
10.23
10.13
10.19
559,822
+0.04(+0.44%)
Jul 07, 2015
10.11
10.19
10.05
10.15
785,562
+0.08(+0.75%)
Jul 06, 2015
9.907
10.07
9.882
10.07
1,107,397
+0.14(+1.40%)
Jul 02, 2015
9.863
9.932
9.932
9.932
1,221,016
+0.10(+1.03%)
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
.