Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.71 13.92 13.64 13.88 1,706,170 +0.24(+1.79%)
Aug 30, 2017 13.51 13.65 13.41 13.64 2,712,103 +0.11(+0.82%)
Aug 29, 2017 13.62 13.68 13.50 13.53 1,245,735 -0.06(-0.44%)
Aug 28, 2017 13.63 13.67 13.51 13.58 1,096,694 -0.06(-0.43%)
Aug 25, 2017 13.68 13.73 13.58 13.64 986,641 +0.01(+0.11%)
Aug 24, 2017 13.51 13.72 13.51 13.63 1,495,622 +0.12(+0.88%)
Aug 23, 2017 13.47 13.59 13.41 13.51 789,850 +0.04(+0.28%)
Aug 22, 2017 13.48 13.55 13.37 13.47 1,523,407 +0.02(+0.17%)
Aug 21, 2017 13.38 13.47 13.33 13.45 1,839,100 +0.16(+1.17%)
Aug 18, 2017 13.38 13.44 13.20 13.30 1,699,844 -0.18(-1.32%)
Aug 17, 2017 13.35 13.53 13.33 13.47 1,884,441 +0.05(+0.39%)
Aug 16, 2017 13.34 13.51 13.22 13.42 3,054,222 +0.01(+0.11%)
Aug 15, 2017 13.50 13.50 13.31 13.41 1,569,494 -0.11(-0.82%)
Aug 14, 2017 13.34 13.54 13.31 13.52 1,458,700 +0.24(+1.79%)
Aug 11, 2017 13.17 13.35 13.15 13.28 1,407,175 -0.01(-0.11%)
Aug 10, 2017 13.39 13.40 13.22 13.30 2,095,797 -0.10(-0.72%)
Aug 09, 2017 13.34 13.41 13.21 13.39 2,700,774 +0.03(+0.22%)
Aug 08, 2017 13.52 13.54 13.35 13.36 2,201,640 -0.18(-1.31%)
Aug 07, 2017 13.57 13.58 13.47 13.54 2,199,770 -0.01(-0.11%)
Aug 04, 2017 13.60 13.68 13.48 13.55 1,069,527 -0.10(-0.71%)
Aug 03, 2017 13.38 13.70 13.34 13.65 2,317,022 +0.14(+1.04%)
Aug 02, 2017 13.62 13.68 13.38 13.51 2,479,119 -0.16(-1.14%)
Aug 01, 2017 13.82 13.87 13.58 13.67 2,568,497 -0.13(-0.97%)
Jul 31, 2017 13.70 13.84 13.61 13.80 2,325,491 +0.12(+0.87%)
Jul 28, 2017 13.74 13.74 13.59 13.68 2,215,250 -0.02(-0.16%)
Jul 27, 2017 13.67 13.79 13.58 13.70 1,687,831 -0.01(-0.05%)
Jul 26, 2017 13.70 13.80 13.59 13.71 1,839,960 -0.03(-0.22%)
Jul 25, 2017 13.71 13.77 13.61 13.74 3,266,168 -0.02(-0.16%)
Jul 24, 2017 13.87 13.87 13.69 13.76 2,635,505 -0.07(-0.54%)
Jul 21, 2017 13.96 13.96 13.68 13.84 2,009,978 +0.01(+0.05%)
Jul 20, 2017 13.90 13.97 13.82 13.83 2,748,552 -0.04(-0.32%)
Jul 19, 2017 13.67 13.93 13.65 13.87 2,117,714 +0.22(+1.63%)
Jul 18, 2017 13.81 13.81 13.66 13.65 3,601,347 -0.16(-1.18%)
Jul 17, 2017 13.70 13.84 13.70 13.81 2,605,928 +0.02(+0.16%)
Jul 14, 2017 13.81 13.88 13.75 13.79 2,778,580 +0.07(+0.49%)
Jul 13, 2017 13.88 13.90 13.69 13.73 3,873,470 -0.01(-0.05%)
Jul 12, 2017 13.69 13.83 13.63 13.73 4,661,106 +0.17(+1.26%)
Jul 11, 2017 13.64 13.65 13.42 13.56 4,427,030 -0.09(-0.65%)
Jul 10, 2017 14.11 14.13 13.64 13.65 5,105,504 -0.44(-3.15%)
Jul 07, 2017 14.13 14.24 13.92 14.10 6,237,086 -0.23(-1.60%)
Jul 06, 2017 14.91 14.91 14.28 14.33 4,110,589 -0.62(-4.12%)
Jul 05, 2017 15.04 15.07 14.84 14.94 7,010,317 -0.10(-0.69%)
Jul 03, 2017 14.97 15.13 14.96 15.04 4,077,020 +0.12(+0.79%)
Jun 30, 2017 14.78 15.05 14.76 14.93 6,623,376 +0.26(+1.77%)
Jun 29, 2017 15.13 15.16 14.64 14.67 17,839,274 -1.17(-7.39%)
Jun 28, 2017 15.80 15.93 15.70 15.84 3,518,806 +0.06(+0.37%)
Jun 27, 2017 15.93 16.02 15.75 15.78 1,919,397 -0.21(-1.28%)
Jun 26, 2017 15.95 15.99 15.79 15.98 1,688,289 +0.12(+0.74%)
Jun 23, 2017 15.79 15.97 15.76 15.87 2,312,723 +0.10(+0.60%)
Jun 22, 2017 15.67 15.93 15.64 15.77 2,693,721 +0.10(+0.61%)
Jun 21, 2017 15.61 15.71 15.57 15.68 1,564,758 +0.07(+0.42%)
Jun 20, 2017 15.60 15.68 15.49 15.61 1,479,479 +0.03(+0.19%)
Jun 19, 2017 15.50 15.62 15.48 15.58 1,474,896 +0.02(+0.14%)
Jun 16, 2017 15.38 15.57 15.38 15.56 2,469,256 +0.12(+0.81%)
Jun 15, 2017 15.29 15.49 15.27 15.43 1,735,489 +0.04(+0.29%)
Jun 14, 2017 15.51 15.65 15.31 15.39 1,824,918 -0.01(-0.05%)
Jun 13, 2017 15.44 15.46 15.31 15.40 1,434,253 -0.07(-0.43%)
Jun 12, 2017 15.20 15.49 15.19 15.46 1,846,365 +0.26(+1.74%)
Jun 09, 2017 15.08 15.25 15.00 15.20 2,403,315 +0.10(+0.63%)
Jun 08, 2017 15.21 15.21 14.97 15.10 1,113,950 -0.09(-0.58%)
Jun 07, 2017 15.22 15.30 15.17 15.19 850,465 -0.01(-0.10%)
Jun 06, 2017 15.38 15.38 15.19 15.21 2,137,631 -0.15(-0.95%)
Jun 05, 2017 15.31 15.41 15.24 15.35 1,736,704 -0.03(-0.19%)
Jun 02, 2017 15.27 15.45 15.21 15.38 1,558,528 +0.26(+1.70%)
Jun 01, 2017 14.91 15.19 14.84 15.13 2,017,548 +0.21(+1.43%)
May 31, 2017 14.85 14.96 14.83 14.91 2,173,160 +0.10(+0.64%)
May 30, 2017 14.82 14.97 14.74 14.82 976,642 -0.03(-0.20%)
May 26, 2017 15.06 15.07 14.77 14.85 792,030 -0.17(-1.12%)
May 25, 2017 15.12 15.23 14.97 15.02 1,999,178 -0.07(-0.44%)
May 24, 2017 15.08 15.23 15.04 15.08 1,422,721 +0.01(+0.10%)
May 23, 2017 15.13 15.22 15.06 15.07 1,877,313 +0.02(+0.15%)
May 22, 2017 14.95 15.10 14.92 15.05 1,817,129 +0.10(+0.64%)
May 19, 2017 14.78 14.99 14.70 14.95 2,092,031 +0.16(+1.09%)
May 18, 2017 14.66 14.83 14.51 14.79 3,584,226 +0.16(+1.10%)
May 17, 2017 14.63 14.77 14.59 14.63 3,017,977 +0.05(+0.35%)
May 16, 2017 14.68 14.71 14.53 14.58 1,185,017 -0.10(-0.70%)
May 15, 2017 14.52 14.87 14.52 14.68 2,112,307 +0.17(+1.16%)
May 12, 2017 14.37 14.61 14.33 14.51 4,018,553 +0.17(+1.18%)
May 11, 2017 14.14 14.40 14.03 14.34 2,005,269 +0.16(+1.14%)
May 10, 2017 13.99 14.22 13.97 14.18 1,860,759 +0.20(+1.42%)
May 09, 2017 14.07 14.14 13.92 13.98 1,460,003 -0.10(-0.73%)
May 08, 2017 14.09 14.19 13.97 14.09 1,817,304 -0.04(-0.31%)
May 05, 2017 13.97 14.14 13.94 14.13 1,416,842 +0.19(+1.37%)
May 04, 2017 13.84 13.98 13.76 13.94 2,405,306 -0.01(-0.11%)
May 03, 2017 14.37 14.39 13.81 13.95 2,170,389 -0.16(-1.14%)
May 02, 2017 14.38 14.40 14.07 14.11 2,194,998 -0.28(-1.94%)
May 01, 2017 14.39 14.49 14.30 14.39 1,640,247 -0.01(-0.05%)
Apr 28, 2017 14.53 14.55 14.33 14.40 1,193,047 -0.17(-1.16%)
Apr 27, 2017 14.59 14.69 14.54 14.57 918,435 -0.02(-0.15%)
Apr 26, 2017 14.69 14.72 14.57 14.59 1,548,214 -0.15(-1.04%)
Apr 25, 2017 14.66 14.80 14.63 14.75 1,817,870 +0.10(+0.65%)
Apr 24, 2017 14.94 14.97 14.48 14.65 1,847,373 -0.24(-1.63%)
Apr 21, 2017 14.92 14.95 14.86 14.89 1,432,034 -0.01(-0.05%)
Apr 20, 2017 14.91 14.96 14.83 14.90 1,357,657 -0.01(-0.05%)
Apr 19, 2017 14.92 15.00 14.88 14.91 1,541,480 -0.02(-0.15%)
Apr 18, 2017 14.82 14.95 14.81 14.93 1,314,959 +0.10(+0.64%)
Apr 17, 2017 14.67 14.86 14.66 14.83 1,937,713 +0.18(+1.25%)
Apr 13, 2017 14.78 14.83 14.58 14.65 2,288,212 -0.08(-0.55%)
Apr 12, 2017 14.81 14.83 14.66 14.73 2,251,743 -0.07(-0.50%)
Apr 11, 2017 14.75 14.83 14.68 14.80 1,369,896 +0.12(+0.80%)
Apr 10, 2017 14.66 14.73 14.60 14.69 1,649,517 +0.05(+0.35%)
Apr 07, 2017 14.48 14.65 14.44 14.64 2,305,586 +0.23(+1.58%)
Apr 06, 2017 14.32 14.49 14.27 14.41 3,885,282 +0.08(+0.56%)
Apr 05, 2017 14.34 14.46 14.28 14.33 2,799,402 -0.04(-0.31%)
Apr 04, 2017 14.50 14.56 14.32 14.37 1,859,622 -0.16(-1.11%)
Apr 03, 2017 14.57 14.64 14.47 14.53 2,655,181 +0.13(+0.89%)
Mar 31, 2017 14.38 14.49 14.32 14.40 4,489,129 +0.07(+0.51%)
Mar 30, 2017 14.29 14.35 14.16 14.33 1,928,336 +0.01(+0.05%)
Mar 29, 2017 14.30 14.37 14.22 14.32 1,496,701 +0.01(+0.05%)
Mar 28, 2017 14.19 14.32 14.05 14.32 2,574,251 +0.14(+0.97%)
Mar 27, 2017 14.11 14.30 14.09 14.18 2,321,476 +0.07(+0.51%)
Mar 24, 2017 14.06 14.17 13.98 14.11 2,169,682 +0.12(+0.88%)
Mar 23, 2017 13.82 14.14 13.73 13.98 1,997,170 +0.16(+1.15%)
Mar 22, 2017 13.74 13.83 13.58 13.82 2,758,659 +0.16(+1.17%)
Mar 21, 2017 13.77 13.80 13.55 13.66 3,279,642 -0.03(-0.21%)
Mar 20, 2017 13.77 13.84 13.64 13.69 2,511,554 -0.09(-0.68%)
Mar 17, 2017 13.67 13.80 13.59 13.79 2,130,540 +0.15(+1.12%)
Mar 16, 2017 13.58 13.77 13.56 13.64 3,382,902 +0.02(+0.16%)
Mar 15, 2017 13.32 13.66 13.31 13.61 3,943,966 +0.27(+2.01%)
Mar 14, 2017 13.21 13.39 13.18 13.35 14,255,853 -0.36(-2.59%)
Mar 13, 2017 13.83 13.66 13.70 1,278,290 +0.00(+0.00%)
Mar 10, 2017 13.77 13.90 13.57 13.70 1,183,573 +0.09(+0.64%)
Mar 09, 2017 13.79 13.90 13.56 13.61 1,006,398 -0.22(-1.57%)
Mar 08, 2017 14.14 14.14 13.82 13.83 941,196 -0.39(-2.75%)
Mar 07, 2017 14.18 14.28 14.13 14.22 971,818 -0.01(-0.10%)
Mar 06, 2017 14.28 14.33 14.14 14.24 1,067,821 -0.12(-0.81%)
Mar 03, 2017 14.35 14.35 14.16 14.35 806,771 +0.01(+0.05%)
Mar 02, 2017 14.33 14.47 14.28 14.35 877,706 +0.00(+0.00%)
Mar 01, 2017 14.32 14.56 14.24 14.35 1,687,683 -0.09(-0.65%)
Feb 28, 2017 14.54 14.61 14.43 14.44 1,094,685 -0.12(-0.85%)
Feb 27, 2017 14.56 14.64 14.43 14.56 1,442,293 +0.00(+0.00%)
Feb 24, 2017 14.36 14.59 14.02 14.56 2,003,219 +0.13(+0.90%)
Feb 23, 2017 14.38 14.45 14.13 14.43 1,343,830 +0.17(+1.17%)
Feb 22, 2017 14.23 14.32 14.17 14.27 903,317 +0.07(+0.46%)
Feb 21, 2017 14.05 14.22 13.98 14.20 1,093,998 +0.14(+0.98%)
Feb 17, 2017 14.06 14.06 14.06 0 +0.05(+0.36%)
Feb 16, 2017 13.70 14.06 13.70 14.01 1,095,843 +0.30(+2.22%)
Feb 15, 2017 13.56 13.72 13.51 13.71 970,789 +0.03(+0.21%)
Feb 14, 2017 13.80 13.82 13.62 13.68 792,387 -0.15(-1.10%)
Feb 13, 2017 13.82 13.88 13.72 13.83 800,306 +0.02(+0.16%)
Feb 10, 2017 13.56 13.82 13.52 13.81 623,227 +0.18(+1.33%)
Feb 09, 2017 13.55 13.70 13.48 13.63 675,932 +0.02(+0.16%)
Feb 08, 2017 13.64 13.68 13.53 13.61 781,956 +0.07(+0.54%)
Feb 07, 2017 13.56 13.63 13.51 13.53 1,059,235 -0.01(-0.11%)
Feb 06, 2017 13.64 13.67 13.51 13.55 721,623 -0.05(-0.37%)
Feb 03, 2017 13.65 13.72 13.51 13.60 767,520 +0.08(+0.59%)
Feb 02, 2017 13.30 13.56 13.23 13.52 1,312,477 +0.32(+2.42%)
Feb 01, 2017 13.40 13.56 13.19 13.20 1,020,773 -0.25(-1.83%)
Jan 31, 2017 13.43 13.60 13.41 13.45 1,245,303 +0.05(+0.38%)
Jan 30, 2017 13.45 13.49 13.33 13.40 954,482 -0.09(-0.70%)
Jan 27, 2017 13.64 13.64 13.38 13.49 919,914 -0.07(-0.48%)
Jan 26, 2017 13.66 13.73 13.54 13.56 845,143 -0.11(-0.80%)
Jan 25, 2017 13.74 13.84 13.65 13.66 1,356,321 -0.12(-0.84%)
Jan 24, 2017 13.77 13.86 13.69 13.78 986,298 -0.01(-0.05%)
Jan 23, 2017 13.76 13.80 13.61 13.79 1,316,896 +0.18(+1.33%)
Jan 20, 2017 13.54 13.75 13.54 13.61 1,080,279 +0.04(+0.27%)
Jan 19, 2017 13.69 13.69 13.51 13.57 1,430,214 -0.22(-1.58%)
Jan 18, 2017 13.77 13.89 13.73 13.79 1,367,381 -0.01(-0.11%)
Jan 17, 2017 13.71 13.85 13.64 13.80 1,392,573 +0.20(+1.44%)
Jan 13, 2017 13.61 13.61 13.61 0 -0.01(-0.05%)
Jan 12, 2017 13.52 13.61 13.38 13.61 1,253,802 +0.20(+1.46%)
Jan 11, 2017 13.49 13.54 13.39 13.42 1,449,240 -0.05(-0.38%)
Jan 10, 2017 13.57 13.60 13.45 13.47 1,363,615 -0.10(-0.75%)
Jan 09, 2017 13.81 13.81 13.56 13.57 1,920,073 -0.14(-1.06%)
Jan 06, 2017 13.79 13.87 13.69 13.72 1,862,904 -0.14(-0.99%)
Jan 05, 2017 13.78 13.90 13.69 13.85 1,055,930 +0.03(+0.21%)
Jan 04, 2017 13.61 13.87 13.56 13.82 1,391,065 +0.24(+1.76%)
Jan 03, 2017 13.65 13.72 13.49 13.59 1,269,891 +0.00(+0.03%)
Dec 30, 2016 13.58 13.58 13.58 0 +0.11(+0.85%)
Dec 29, 2016 13.24 13.47 13.17 13.47 1,068,130 +0.25(+1.90%)
Dec 28, 2016 13.33 13.36 13.12 13.22 702,535 -0.11(-0.81%)
Dec 27, 2016 13.23 13.39 13.17 13.32 940,322 +0.09(+0.70%)
Dec 23, 2016 13.23 13.23 13.23 0 +0.09(+0.71%)
Dec 22, 2016 13.19 13.24 12.99 13.14 1,141,371 -0.11(-0.81%)
Dec 21, 2016 13.47 13.67 13.23 13.24 1,448,809 -0.21(-1.60%)
Dec 20, 2016 13.47 13.64 13.34 13.46 1,111,268 -0.07(-0.53%)
Dec 19, 2016 13.35 13.67 13.32 13.53 1,234,297 +0.32(+2.38%)
Dec 16, 2016 13.07 13.22 12.94 13.22 2,718,448 +0.31(+2.39%)
Dec 15, 2016 13.04 13.18 12.87 12.91 1,231,815 -0.17(-1.31%)
Dec 14, 2016 13.57 13.57 13.07 13.08 1,037,423 -0.46(-3.39%)
Dec 13, 2016 13.65 13.67 13.40 13.54 998,199 -0.04(-0.32%)
Dec 12, 2016 13.48 13.64 13.47 13.58 866,383 +0.04(+0.26%)
Dec 09, 2016 13.46 13.69 13.36 13.55 1,179,139 +0.05(+0.37%)
Dec 08, 2016 13.07 13.55 13.07 13.50 1,242,013 +0.21(+1.56%)
Dec 07, 2016 13.04 13.32 13.04 13.29 1,036,360 +0.34(+2.60%)
Dec 06, 2016 12.89 13.02 12.87 12.95 983,316 +0.11(+0.84%)
Dec 05, 2016 12.74 12.88 12.64 12.84 1,335,592 +0.10(+0.79%)
Dec 02, 2016 12.74 12.96 12.62 12.74 1,947,601 +0.16(+1.31%)
Dec 01, 2016 12.82 12.88 12.38 12.58 2,060,440 -0.40(-3.09%)
Nov 30, 2016 13.04 13.08 12.85 12.98 1,633,906 -0.29(-2.21%)
Nov 29, 2016 13.14 13.35 13.14 13.27 1,533,557 +0.12(+0.93%)
Nov 28, 2016 13.31 13.45 13.13 13.15 1,297,184 -0.09(-0.70%)
Nov 25, 2016 13.15 13.42 13.14 13.24 878,689 +0.13(+0.98%)
Nov 23, 2016 13.12 13.12 13.12 0 +0.11(+0.83%)
Nov 22, 2016 12.97 13.07 12.90 13.01 1,744,091 +0.11(+0.89%)
Nov 21, 2016 12.90 13.03 12.83 12.89 1,056,851 +0.04(+0.28%)
Nov 18, 2016 12.84 12.92 12.70 12.86 1,007,354 +0.08(+0.62%)
Nov 17, 2016 12.94 13.07 12.76 12.78 1,143,294 -0.11(-0.83%)
Nov 16, 2016 12.85 12.96 12.77 12.89 1,539,271 +0.05(+0.39%)
Nov 15, 2016 13.03 13.22 12.77 12.84 1,371,262 -0.12(-0.94%)
Nov 14, 2016 12.66 12.99 12.54 12.96 2,037,261 +0.24(+1.86%)
Nov 11, 2016 12.48 12.94 12.48 12.72 3,909,996 +0.21(+1.66%)
Nov 10, 2016 13.02 13.16 12.26 12.51 3,701,660 -0.47(-3.59%)
Nov 09, 2016 13.33 13.40 12.96 12.98 2,669,334 -0.73(-5.33%)
Nov 08, 2016 13.73 13.78 13.54 13.71 1,079,930 -0.01(-0.10%)
Nov 07, 2016 13.77 13.88 13.52 13.72 1,612,036 +0.44(+3.29%)
Nov 04, 2016 13.06 13.34 12.98 13.29 1,640,903 +0.28(+2.15%)
Nov 03, 2016 13.09 13.19 12.92 13.01 1,649,729 -0.24(-1.84%)
Nov 02, 2016 13.98 14.03 13.25 13.25 1,745,235 -0.54(-3.95%)
Nov 01, 2016 14.04 14.15 13.77 13.80 1,533,577 -0.37(-2.58%)
Oct 31, 2016 13.94 14.22 13.86 14.16 2,443,571 +0.27(+1.91%)
Oct 28, 2016 13.95 14.02 13.81 13.90 1,830,352 -0.03(-0.21%)
Oct 27, 2016 14.22 14.23 13.90 13.93 1,575,016 -0.37(-2.60%)
Oct 26, 2016 14.61 14.61 14.27 14.30 871,134 -0.40(-2.73%)
Oct 25, 2016 14.66 14.74 14.57 14.70 738,662 -0.01(-0.10%)
Oct 24, 2016 14.68 14.81 14.62 14.71 571,064 +0.10(+0.69%)
Oct 21, 2016 14.48 14.70 14.48 14.61 781,903 +0.04(+0.29%)
Oct 20, 2016 14.52 14.61 14.46 14.57 626,450 +0.04(+0.25%)
Oct 19, 2016 14.67 14.73 14.51 14.53 980,255 -0.13(-0.88%)
Oct 18, 2016 14.56 14.75 14.50 14.66 861,165 +0.19(+1.29%)
Oct 17, 2016 14.45 14.71 14.43 14.48 916,875 +0.04(+0.25%)
Oct 14, 2016 14.47 14.61 14.30 14.44 762,624 -0.11(-0.74%)
Oct 13, 2016 14.29 14.62 14.29 14.55 1,107,569 +0.26(+1.80%)
Oct 12, 2016 14.11 14.32 14.02 14.29 807,739 +0.21(+1.47%)
Oct 11, 2016 14.14 14.28 14.05 14.08 933,720 -0.11(-0.81%)
Oct 10, 2016 14.06 14.27 14.06 14.20 1,727,942 +0.11(+0.81%)
Oct 07, 2016 14.11 14.33 13.95 14.08 1,841,585 +0.02(+0.15%)
Oct 06, 2016 13.97 14.08 13.65 14.06 2,426,829 +0.01(+0.05%)
Oct 05, 2016 14.63 14.70 14.03 14.05 1,692,574 -0.52(-3.54%)
Oct 04, 2016 14.86 14.86 14.48 14.57 1,688,976 -0.33(-2.19%)
Oct 03, 2016 15.20 15.20 14.78 14.90 1,341,786 -0.37(-2.41%)
Sep 30, 2016 15.41 15.43 15.23 15.26 1,530,998 -0.08(-0.51%)
Sep 29, 2016 15.31 15.48 15.04 15.34 1,456,594 -0.04(-0.23%)
Sep 28, 2016 15.29 15.38 15.21 15.38 1,682,631 +0.13(+0.88%)
Sep 27, 2016 15.44 15.46 15.17 15.24 1,864,166 -0.18(-1.19%)
Sep 26, 2016 15.45 15.51 15.35 15.43 1,046,885 -0.02(-0.14%)
Sep 23, 2016 15.38 15.55 15.31 15.45 2,009,601 +0.01(+0.09%)
Sep 22, 2016 15.32 15.47 15.30 15.43 1,785,610 +0.26(+1.73%)
Sep 21, 2016 14.83 15.23 14.75 15.17 3,096,462 +0.30(+2.05%)
Sep 20, 2016 14.82 14.91 14.72 14.87 2,274,502 +0.15(+1.01%)
Sep 19, 2016 14.36 14.76 14.35 14.72 1,568,248 +0.34(+2.37%)
Sep 16, 2016 14.23 14.42 14.15 14.38 5,263,501 +0.13(+0.90%)
Sep 15, 2016 14.07 14.29 14.05 14.25 1,386,839 +0.15(+1.06%)
Sep 14, 2016 14.14 14.25 14.06 14.10 1,404,087 +0.00(+0.00%)
Sep 13, 2016 14.36 14.54 13.98 14.10 2,023,033 -0.35(-2.45%)
Sep 12, 2016 14.28 14.52 14.27 14.46 2,624,159 +0.09(+0.64%)
Sep 09, 2016 15.19 15.25 14.27 14.36 3,588,466 -1.03(-6.72%)
Sep 08, 2016 15.49 15.53 15.38 15.40 2,485,778 -0.21(-1.32%)
Sep 07, 2016 15.48 15.61 15.36 15.60 1,527,144 +0.18(+1.15%)
Sep 06, 2016 15.07 15.47 15.02 15.43 2,384,383 +0.36(+2.40%)
Sep 02, 2016 14.89 15.07 15.07 15.07 2,925,411 -0.07(-0.47%)
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.