Physicians Realty Trust (NY: DOC )

16.31 +0.49 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.18 10.18 10.07 10.16 697,323 +0.04(+0.40%)
Sep 29, 2015 10.08 10.16 9.956 10.12 546,686 +0.05(+0.47%)
Sep 28, 2015 10.24 10.27 10.01 10.08 395,856 -0.22(-2.09%)
Sep 25, 2015 10.29 10.38 10.25 10.29 805,018 -0.01(-0.13%)
Sep 24, 2015 10.38 10.42 10.29 10.31 441,001 -0.09(-0.84%)
Sep 23, 2015 10.35 10.43 10.29 10.39 404,152 +0.09(+0.85%)
Sep 22, 2015 10.29 10.40 10.21 10.31 597,396 -0.05(-0.45%)
Sep 21, 2015 10.36 10.42 10.13 10.35 646,777 +0.00(+0.00%)
Sep 18, 2015 9.996 10.41 9.982 10.35 1,728,731 +0.26(+2.60%)
Sep 17, 2015 9.821 10.18 9.774 10.09 530,862 +0.26(+2.67%)
Sep 16, 2015 9.713 9.861 9.652 9.828 497,949 +0.11(+1.18%)
Sep 15, 2015 9.592 9.733 9.504 9.713 356,115 +0.13(+1.34%)
Sep 14, 2015 9.524 9.625 9.497 9.585 316,642 +0.06(+0.64%)
Sep 11, 2015 9.450 9.558 9.336 9.524 545,204 +0.05(+0.50%)
Sep 10, 2015 9.497 9.609 9.464 9.477 380,582 -0.03(-0.35%)
Sep 09, 2015 9.659 9.666 9.497 9.511 387,660 -0.09(-0.98%)
Sep 08, 2015 9.572 9.652 9.524 9.605 439,953 +0.13(+1.42%)
Sep 04, 2015 9.605 9.471 9.471 9.471 374,862 -0.21(-2.16%)
Sep 03, 2015 9.774 9.821 9.673 9.679 415,619 -0.07(-0.69%)
Sep 02, 2015 9.774 9.821 9.679 9.747 645,319 +0.05(+0.49%)
Sep 01, 2015 9.646 9.794 9.568 9.700 734,815 -0.07(-0.69%)
Aug 31, 2015 9.848 9.935 9.706 9.767 1,746,275 -0.07(-0.68%)
Aug 28, 2015 9.854 9.898 9.787 9.834 391,542 -0.03(-0.27%)
Aug 27, 2015 9.834 9.888 9.612 9.861 814,264 +0.09(+0.97%)
Aug 26, 2015 9.888 9.902 9.632 9.767 633,804 +0.04(+0.42%)
Aug 25, 2015 10.02 10.07 9.702 9.726 615,368 -0.03(-0.35%)
Aug 24, 2015 10.15 10.44 9.679 9.760 1,035,353 -0.73(-7.00%)
Aug 21, 2015 10.61 10.69 10.45 10.49 520,691 -0.25(-2.32%)
Aug 20, 2015 10.70 10.80 10.56 10.74 441,813 +0.00(+0.00%)
Aug 19, 2015 10.74 10.80 10.60 10.74 350,549 -0.03(-0.25%)
Aug 18, 2015 10.56 10.89 10.53 10.77 1,132,866 +0.20(+1.85%)
Aug 17, 2015 10.47 10.59 10.34 10.58 560,803 +0.12(+1.16%)
Aug 14, 2015 10.29 10.49 10.29 10.45 835,594 +0.16(+1.51%)
Aug 13, 2015 10.35 10.43 10.20 10.30 426,734 -0.06(-0.59%)
Aug 12, 2015 10.37 10.44 10.22 10.36 824,614 -0.03(-0.26%)
Aug 11, 2015 10.20 10.43 10.12 10.39 1,045,696 +0.15(+1.51%)
Aug 10, 2015 10.55 10.55 10.05 10.23 1,210,359 -0.34(-3.25%)
Aug 07, 2015 10.86 10.86 10.32 10.58 1,228,993 +0.04(+0.38%)
Aug 06, 2015 10.64 10.65 10.34 10.53 581,418 -0.09(-0.89%)
Aug 05, 2015 10.77 10.77 10.57 10.63 429,983 -0.10(-0.94%)
Aug 04, 2015 10.85 10.85 10.71 10.73 328,734 -0.10(-0.93%)
Aug 03, 2015 10.84 10.92 10.77 10.83 303,882 +0.03(+0.25%)
Jul 31, 2015 10.73 10.87 10.68 10.80 382,545 +0.11(+1.01%)
Jul 30, 2015 10.78 10.78 10.66 10.70 273,695 -0.09(-0.81%)
Jul 29, 2015 10.72 10.82 10.60 10.78 401,551 +0.07(+0.63%)
Jul 28, 2015 10.78 10.78 10.66 10.72 325,710 -0.04(-0.38%)
Jul 27, 2015 10.74 10.85 10.72 10.76 272,865 +0.01(+0.06%)
Jul 24, 2015 10.78 10.82 10.68 10.75 840,151 -0.07(-0.62%)
Jul 23, 2015 10.91 10.96 10.63 10.82 521,316 -0.09(-0.80%)
Jul 22, 2015 10.79 10.95 10.79 10.91 1,098,058 +0.09(+0.81%)
Jul 21, 2015 10.85 10.91 10.78 10.82 1,129,727 -0.05(-0.43%)
Jul 20, 2015 10.86 10.93 10.80 10.86 742,355 -0.01(-0.06%)
Jul 17, 2015 10.83 10.87 10.77 10.87 402,705 +0.03(+0.31%)
Jul 16, 2015 10.62 10.86 10.62 10.84 643,781 +0.24(+2.29%)
Jul 15, 2015 10.66 10.76 10.55 10.60 580,715 -0.08(-0.73%)
Jul 14, 2015 10.73 10.73 10.64 10.67 460,494 -0.03(-0.31%)
Jul 13, 2015 10.75 10.82 10.63 10.71 734,951 +0.03(+0.25%)
Jul 10, 2015 10.63 10.73 10.61 10.68 840,085 +0.11(+1.01%)
Jul 09, 2015 10.79 10.80 10.52 10.57 1,092,628 -0.15(-1.42%)
Jul 08, 2015 10.69 10.77 10.67 10.73 531,907 +0.05(+0.44%)
Jul 07, 2015 10.64 10.73 10.57 10.68 746,391 +0.08(+0.75%)
Jul 06, 2015 10.43 10.60 10.40 10.60 1,052,178 +0.15(+1.40%)
Jul 02, 2015 10.38 10.45 10.45 10.45 1,160,131 +0.11(+1.03%)
Jul 01, 2015 10.21 10.35 10.10 10.35 716,730 +0.15(+1.43%)
Jun 30, 2015 10.07 10.21 10.02 10.20 1,207,524 +0.19(+1.86%)
Jun 29, 2015 9.969 10.09 9.916 10.02 1,157,868 +0.03(+0.33%)
Jun 26, 2015 10.04 10.04 9.889 9.982 2,366,081 -0.06(-0.59%)
Jun 25, 2015 10.17 10.19 10.04 10.04 613,725 -0.13(-1.24%)
Jun 24, 2015 10.27 10.29 10.15 10.17 582,030 -0.11(-1.03%)
Jun 23, 2015 10.48 10.50 10.25 10.27 919,034 -0.23(-2.15%)
Jun 22, 2015 10.57 10.62 10.49 10.50 639,437 -0.05(-0.50%)
Jun 19, 2015 10.55 10.61 10.47 10.55 1,228,702 +0.02(+0.19%)
Jun 18, 2015 10.51 10.71 10.50 10.53 721,406 +0.07(+0.63%)
Jun 17, 2015 10.49 10.53 10.44 10.47 623,950 +0.00(+0.00%)
Jun 16, 2015 10.41 10.55 10.31 10.47 783,422 +0.07(+0.70%)
Jun 15, 2015 10.61 10.69 10.39 10.39 836,907 -0.22(-2.07%)
Jun 12, 2015 10.59 10.64 10.53 10.61 286,057 +0.01(+0.06%)
Jun 11, 2015 10.69 10.74 10.59 10.61 369,810 -0.05(-0.50%)
Jun 10, 2015 10.65 10.75 10.61 10.66 456,081 +0.03(+0.31%)
Jun 09, 2015 10.70 10.72 10.57 10.63 524,335 -0.05(-0.50%)
Jun 08, 2015 10.69 10.75 10.61 10.68 443,459 -0.01(-0.06%)
Jun 05, 2015 10.75 10.75 10.64 10.69 510,347 -0.08(-0.74%)
Jun 04, 2015 10.78 10.81 10.74 10.77 485,939 -0.02(-0.18%)
Jun 03, 2015 10.77 10.85 10.69 10.79 803,468 +0.02(+0.18%)
Jun 02, 2015 10.79 10.84 10.69 10.77 413,971 -0.05(-0.49%)
Jun 01, 2015 10.71 10.85 10.66 10.82 1,030,032 +0.15(+1.43%)
May 29, 2015 10.77 10.81 10.63 10.67 1,344,108 -0.12(-1.11%)
May 28, 2015 10.97 11.02 10.75 10.79 885,190 -0.21(-1.93%)
May 27, 2015 11.00 11.04 10.90 11.00 578,749 +0.04(+0.36%)
May 26, 2015 10.95 11.02 10.85 10.96 439,550 +0.00(+0.00%)
May 22, 2015 11.06 10.96 10.96 10.96 1,082,136 -0.07(-0.66%)
May 21, 2015 11.12 11.18 10.97 11.03 416,728 -0.09(-0.78%)
May 20, 2015 11.12 11.18 11.04 11.12 505,877 +0.03(+0.30%)
May 19, 2015 11.08 11.13 10.98 11.08 548,715 +0.01(+0.12%)
May 18, 2015 11.00 11.12 10.96 11.07 467,089 +0.01(+0.06%)
May 15, 2015 11.03 11.12 10.91 11.06 1,433,505 +0.05(+0.42%)
May 14, 2015 10.86 11.02 10.81 11.02 481,619 +0.19(+1.78%)
May 13, 2015 10.98 11.06 10.82 10.83 543,378 -0.09(-0.85%)
May 12, 2015 10.83 10.94 10.65 10.92 680,493 +0.01(+0.06%)
May 11, 2015 11.02 11.11 10.85 10.91 646,478 -0.11(-0.96%)
May 08, 2015 11.06 11.18 10.99 11.02 622,708 +0.03(+0.24%)
May 07, 2015 10.84 11.06 10.83 10.99 568,943 +0.16(+1.47%)
May 06, 2015 11.02 11.02 10.73 10.83 980,510 -0.15(-1.33%)
May 05, 2015 11.08 11.08 10.89 10.98 882,967 -0.14(-1.25%)
May 04, 2015 11.08 11.15 11.02 11.12 823,846 +0.09(+0.78%)
May 01, 2015 11.05 11.27 10.98 11.03 732,000 +0.01(+0.06%)
Apr 30, 2015 11.22 11.28 10.93 11.02 811,285 -0.27(-2.35%)
Apr 29, 2015 11.60 11.60 11.27 11.29 621,716 -0.38(-3.24%)
Apr 28, 2015 11.66 11.68 11.49 11.67 409,585 +0.01(+0.11%)
Apr 27, 2015 11.70 11.82 11.61 11.66 530,616 -0.03(-0.28%)
Apr 24, 2015 11.62 11.76 11.62 11.69 557,360 +0.05(+0.46%)
Apr 23, 2015 11.72 11.77 11.56 11.64 471,966 -0.09(-0.74%)
Apr 22, 2015 11.70 11.80 11.70 11.72 900,728 +0.05(+0.40%)
Apr 21, 2015 11.49 11.77 11.48 11.68 1,451,670 +0.25(+2.21%)
Apr 20, 2015 11.46 11.52 11.35 11.42 611,283 +0.02(+0.18%)
Apr 17, 2015 11.47 11.54 11.32 11.40 846,968 -0.13(-1.09%)
Apr 16, 2015 11.40 11.58 11.32 11.53 865,111 +0.14(+1.22%)
Apr 15, 2015 11.44 11.56 11.36 11.39 1,765,337 +0.01(+0.09%)
Apr 14, 2015 11.39 11.46 11.35 11.38 580,334 +0.01(+0.06%)
Apr 13, 2015 11.47 11.50 11.37 11.37 663,273 -0.12(-1.03%)
Apr 10, 2015 11.62 11.69 11.47 11.49 924,578 -0.11(-0.96%)
Apr 09, 2015 11.75 11.77 11.52 11.60 1,845,995 -0.10(-0.84%)
Apr 08, 2015 11.64 11.73 11.60 11.70 1,910,446 +0.16(+1.36%)
Apr 07, 2015 11.60 11.67 11.49 11.54 1,471,788 -0.07(-0.62%)
Apr 06, 2015 11.60 11.79 11.60 11.62 780,822 +0.07(+0.57%)
Apr 02, 2015 11.58 11.55 11.55 11.55 545,045 -0.03(-0.23%)
Apr 01, 2015 11.52 11.64 11.42 11.58 637,473 +0.03(+0.28%)
Mar 31, 2015 11.60 11.66 11.41 11.54 1,040,343 -0.06(-0.51%)
Mar 30, 2015 11.46 11.64 11.44 11.60 745,878 +0.16(+1.38%)
Mar 27, 2015 11.35 11.45 11.31 11.45 567,465 +0.08(+0.69%)
Mar 26, 2015 11.32 11.45 11.31 11.37 681,524 -0.02(-0.17%)
Mar 25, 2015 11.62 11.62 11.31 11.39 1,253,984 -0.21(-1.81%)
Mar 24, 2015 11.58 11.66 11.54 11.60 1,354,212 -0.03(-0.28%)
Mar 23, 2015 11.63 11.69 11.54 11.63 1,095,769 -0.01(-0.11%)
Mar 20, 2015 11.35 11.66 11.20 11.64 1,634,320 +0.43(+3.80%)
Mar 19, 2015 11.12 11.25 11.08 11.22 832,896 +0.05(+0.47%)
Mar 18, 2015 10.99 11.17 10.90 11.16 771,632 +0.15(+1.37%)
Mar 17, 2015 11.01 11.12 10.96 11.01 736,332 +0.00(+0.00%)
Mar 16, 2015 10.86 11.03 10.82 11.01 799,103 +0.16(+1.45%)
Mar 13, 2015 10.73 10.90 10.72 10.86 1,271,787 +0.12(+1.10%)
Mar 12, 2015 10.61 10.79 10.61 10.74 597,408 +0.19(+1.80%)
Mar 11, 2015 10.58 10.62 10.42 10.55 658,561 -0.02(-0.19%)
Mar 10, 2015 10.36 10.65 10.32 10.57 1,329,692 +0.15(+1.45%)
Mar 09, 2015 10.40 10.50 10.36 10.42 529,329 +0.01(+0.13%)
Mar 06, 2015 10.74 10.74 10.27 10.40 1,463,642 -0.32(-3.00%)
Mar 05, 2015 10.79 10.82 10.72 10.72 469,288 -0.05(-0.43%)
Mar 04, 2015 10.76 10.83 10.72 10.77 728,271 +0.05(+0.49%)
Mar 03, 2015 10.85 10.88 10.72 10.72 604,965 -0.16(-1.51%)
Mar 02, 2015 10.78 11.00 10.79 10.88 486,886 +0.10(+0.91%)
Feb 27, 2015 10.78 10.90 10.74 10.78 629,541 +0.02(+0.18%)
Feb 26, 2015 10.78 10.80 10.74 10.76 622,740 +0.01(+0.12%)
Feb 25, 2015 10.75 10.89 10.74 10.75 846,535 +0.01(+0.12%)
Feb 24, 2015 10.78 10.82 10.67 10.74 475,529 -0.10(-0.91%)
Feb 23, 2015 10.85 10.93 10.78 10.84 700,509 +0.00(+0.00%)
Feb 20, 2015 10.70 10.85 10.67 10.84 593,256 +0.09(+0.85%)
Feb 19, 2015 10.83 10.86 10.65 10.74 932,432 -0.12(-1.15%)
Feb 18, 2015 10.84 10.88 10.72 10.87 764,553 +0.05(+0.49%)
Feb 17, 2015 11.06 11.12 10.76 10.82 1,013,826 -0.23(-2.08%)
Feb 13, 2015 10.88 11.05 11.05 11.05 1,711,563 +0.16(+1.45%)
Feb 12, 2015 10.76 10.90 10.69 10.89 817,837 +0.18(+1.71%)
Feb 11, 2015 10.80 10.86 10.66 10.71 515,825 -0.07(-0.67%)
Feb 10, 2015 10.84 10.84 10.63 10.78 1,070,183 -0.05(-0.42%)
Feb 09, 2015 10.94 11.01 10.80 10.82 643,167 -0.13(-1.20%)
Feb 06, 2015 11.14 11.14 10.94 10.95 1,373,189 -0.18(-1.65%)
Feb 05, 2015 11.19 11.21 11.10 11.14 1,113,689 +0.00(+0.00%)
Feb 04, 2015 11.24 11.24 11.01 11.14 1,274,141 -0.17(-1.51%)
Feb 03, 2015 11.30 11.37 11.19 11.31 759,622 +0.01(+0.06%)
Feb 02, 2015 11.64 11.64 11.20 11.30 1,187,779 -0.26(-2.27%)
Jan 30, 2015 11.58 11.71 11.31 11.56 4,078,664 -0.07(-0.56%)
Jan 29, 2015 11.60 11.75 11.52 11.63 1,159,340 +0.05(+0.40%)
Jan 28, 2015 11.75 11.88 11.52 11.58 1,157,802 -0.12(-1.01%)
Jan 27, 2015 11.29 11.79 11.29 11.70 2,123,400 +0.37(+3.24%)
Jan 26, 2015 11.16 11.33 11.11 11.33 720,778 +0.20(+1.83%)
Jan 23, 2015 11.28 11.28 11.09 11.13 1,767,822 -0.11(-0.99%)
Jan 22, 2015 11.10 11.35 11.06 11.24 1,257,271 +0.14(+1.30%)
Jan 21, 2015 10.97 11.13 10.97 11.10 948,471 +0.08(+0.68%)
Jan 20, 2015 11.03 11.06 10.98 11.02 1,901,830 +0.03(+0.29%)
Jan 16, 2015 10.85 11.02 10.85 10.99 1,688,970 +0.10(+0.89%)
Jan 15, 2015 10.79 10.96 10.76 10.89 12,120,403 +0.13(+1.20%)
Jan 14, 2015 10.69 10.89 10.53 10.76 1,426,577 -0.17(-1.54%)
Jan 13, 2015 11.16 11.24 10.90 10.93 487,998 -0.22(-1.97%)
Jan 12, 2015 11.09 11.22 11.06 11.15 378,917 +0.09(+0.82%)
Jan 09, 2015 11.04 11.16 10.93 11.06 402,558 +0.06(+0.59%)
Jan 08, 2015 11.13 11.13 10.92 11.00 592,517 -0.10(-0.93%)
Jan 07, 2015 11.02 11.10 10.96 11.10 1,719,385 +0.16(+1.42%)
Jan 06, 2015 10.99 11.15 10.92 10.95 1,350,627 +0.01(+0.06%)
Jan 05, 2015 10.80 11.00 10.80 10.94 397,084 +0.10(+0.96%)
Jan 02, 2015 10.77 10.84 10.48 10.84 566,355 +0.10(+0.90%)
Dec 31, 2014 10.83 10.74 10.74 10.74 381,520 -0.05(-0.42%)
Dec 30, 2014 10.81 10.92 10.71 10.78 313,409 -0.08(-0.71%)
Dec 29, 2014 10.85 10.98 10.85 10.86 273,388 +0.00(+0.00%)
Dec 26, 2014 10.83 10.94 10.79 10.86 309,705 +0.08(+0.72%)
Dec 24, 2014 10.76 10.78 10.78 10.78 171,436 +0.00(+0.00%)
Dec 23, 2014 10.89 10.91 10.76 10.78 420,402 -0.10(-0.95%)
Dec 22, 2014 10.67 10.91 10.67 10.89 559,651 +0.22(+2.06%)
Dec 19, 2014 10.63 10.79 10.62 10.67 3,029,267 +0.05(+0.43%)
Dec 18, 2014 10.54 10.66 10.45 10.62 1,365,254 +0.14(+1.36%)
Dec 17, 2014 10.14 10.52 10.13 10.48 1,287,921 +0.32(+3.12%)
Dec 16, 2014 10.09 10.26 10.04 10.16 644,576 +0.04(+0.38%)
Dec 15, 2014 10.21 10.29 10.06 10.12 573,223 -0.02(-0.19%)
Dec 12, 2014 10.05 10.24 10.05 10.14 502,025 -0.01(-0.06%)
Dec 11, 2014 10.17 10.31 10.09 10.15 426,709 +0.03(+0.32%)
Dec 10, 2014 10.12 10.29 10.11 10.12 689,383 -0.02(-0.19%)
Dec 09, 2014 10.07 10.18 10.06 10.14 702,027 -0.03(-0.32%)
Dec 08, 2014 10.07 10.18 10.07 10.17 655,723 +0.08(+0.77%)
Dec 05, 2014 10.07 10.13 10.05 10.09 698,994 +0.02(+0.19%)
Dec 04, 2014 10.00 10.16 9.936 10.07 662,148 +0.07(+0.71%)
Dec 03, 2014 9.969 10.04 9.949 10.00 668,324 +0.01(+0.13%)
Dec 02, 2014 9.859 10.03 9.847 9.988 747,145 +0.14(+1.38%)
Dec 01, 2014 10.01 10.09 9.833 9.852 592,165 -0.15(-1.49%)
Nov 28, 2014 10.09 10.19 10.00 10.00 459,015 -0.05(-0.45%)
Nov 26, 2014 9.994 10.05 10.05 10.05 882,691 +0.08(+0.84%)
Nov 25, 2014 10.04 10.08 9.949 9.962 7,922,629 -0.03(-0.26%)
Nov 24, 2014 9.969 10.11 9.936 9.988 2,098,585 +0.03(+0.26%)
Nov 21, 2014 10.12 10.16 9.962 9.962 735,759 -0.08(-0.84%)
Nov 20, 2014 9.969 10.08 9.962 10.05 410,723 +0.07(+0.71%)
Nov 19, 2014 10.27 10.27 9.975 9.975 596,506 -0.30(-2.90%)
Nov 18, 2014 10.14 10.32 10.12 10.27 609,323 +0.13(+1.27%)
Nov 17, 2014 10.33 10.41 10.14 10.14 750,443 -0.18(-1.75%)
Nov 14, 2014 10.19 10.36 10.15 10.32 808,560 +0.17(+1.72%)
Nov 13, 2014 9.969 10.26 9.943 10.15 1,582,560 +0.25(+2.48%)
Nov 12, 2014 9.917 10.03 9.833 9.904 1,197,209 -0.02(-0.20%)
Nov 11, 2014 9.969 9.994 9.807 9.923 515,553 -0.08(-0.78%)
Nov 10, 2014 9.988 10.05 9.813 10.00 836,046 -0.01(-0.06%)
Nov 07, 2014 10.10 10.21 9.910 10.01 1,481,882 -0.02(-0.19%)
Nov 06, 2014 9.943 10.03 9.923 10.03 675,668 +0.11(+1.11%)
Nov 05, 2014 9.969 10.18 9.865 9.917 297,898 -0.05(-0.45%)
Nov 04, 2014 9.994 10.03 9.897 9.962 379,433 -0.06(-0.58%)
Nov 03, 2014 9.904 10.03 9.904 10.02 508,404 +0.10(+0.98%)
Oct 31, 2014 9.800 9.956 9.755 9.923 898,808 +0.22(+2.27%)
Oct 30, 2014 9.677 9.716 9.632 9.703 559,723 +0.04(+0.40%)
Oct 29, 2014 9.690 9.761 9.574 9.664 518,996 -0.03(-0.27%)
Oct 28, 2014 9.703 9.729 9.664 9.690 699,972 +0.00(+0.00%)
Oct 27, 2014 9.626 9.619 9.619 9.690 891,430 +0.07(+0.74%)
Oct 24, 2014 9.639 9.639 9.529 9.619 955,617 +0.07(+0.75%)
Oct 23, 2014 9.367 9.548 9.335 9.548 940,786 +0.21(+2.29%)
Oct 22, 2014 9.335 9.386 9.244 9.335 231,515 +0.02(+0.21%)
Oct 21, 2014 9.309 9.367 9.257 9.315 658,868 +0.04(+0.42%)
Oct 20, 2014 9.186 9.205 9.186 9.276 381,689 +0.07(+0.77%)
Oct 17, 2014 9.328 9.328 9.082 9.205 500,897 -0.06(-0.70%)
Oct 16, 2014 9.018 9.315 8.972 9.270 957,343 +0.21(+2.36%)
Oct 15, 2014 8.953 9.115 8.849 9.056 739,698 +0.02(+0.25%)
Oct 14, 2014 8.881 9.110 8.862 9.034 771,843 +0.18(+2.01%)
Oct 13, 2014 8.747 8.945 8.728 8.855 412,160 +0.08(+0.87%)
Oct 10, 2014 8.849 9.066 8.773 8.779 414,223 -0.12(-1.36%)
Oct 09, 2014 8.957 9.015 8.932 8.900 490,588 -0.06(-0.64%)
Oct 08, 2014 8.715 8.964 8.709 8.957 792,956 +0.24(+2.70%)
Oct 07, 2014 8.830 8.919 8.709 8.722 1,075,898 -0.12(-1.37%)
Oct 06, 2014 8.766 8.881 8.728 8.843 794,167 +0.08(+0.94%)
Oct 03, 2014 8.855 8.894 8.735 8.760 407,055 -0.01(-0.15%)
Oct 02, 2014 8.792 8.875 8.633 8.773 452,567 -0.01(-0.07%)
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.