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

Historical Prices

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.