Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.83 13.86 13.62 13.63 1,996,792 -0.21(-1.49%)
Nov 29, 2017 14.05 14.08 13.81 13.84 2,200,623 -0.24(-1.68%)
Nov 28, 2017 14.07 14.12 14.01 14.08 1,769,641 -0.01(-0.05%)
Nov 27, 2017 14.06 14.13 14.02 14.08 1,455,479 +0.01(+0.05%)
Nov 24, 2017 14.03 14.08 13.99 14.08 714,615 +0.05(+0.38%)
Nov 22, 2017 13.99 14.08 13.92 14.02 1,332,509 +0.01(+0.05%)
Nov 21, 2017 13.94 14.02 13.90 14.02 1,203,311 +0.14(+1.04%)
Nov 20, 2017 13.93 13.96 13.80 13.87 1,178,839 -0.02(-0.11%)
Nov 17, 2017 13.79 13.89 13.79 13.89 1,173,560 +0.04(+0.28%)
Nov 16, 2017 13.70 13.92 13.61 13.85 1,635,705 +0.12(+0.89%)
Nov 15, 2017 13.84 13.84 13.71 13.73 1,450,681 -0.15(-1.10%)
Nov 14, 2017 13.82 13.96 13.77 13.88 1,629,830 +0.02(+0.11%)
Nov 13, 2017 13.94 13.99 13.82 13.86 1,260,680 -0.09(-0.66%)
Nov 10, 2017 13.72 13.98 13.70 13.96 1,521,678 +0.15(+1.11%)
Nov 09, 2017 13.74 13.87 13.74 13.80 1,562,550 +0.06(+0.44%)
Nov 08, 2017 13.49 13.79 13.47 13.74 2,317,424 +0.25(+1.87%)
Nov 07, 2017 13.43 13.49 13.33 13.49 2,296,764 +0.06(+0.46%)
Nov 06, 2017 13.53 13.63 13.38 13.43 2,172,176 +0.20(+1.50%)
Nov 03, 2017 13.16 13.50 13.16 13.23 1,747,052 -0.14(-1.03%)
Nov 02, 2017 13.31 13.48 13.26 13.37 2,606,813 +0.11(+0.81%)
Nov 01, 2017 13.24 13.31 13.18 13.26 1,492,465 +0.00(+0.00%)
Oct 31, 2017 13.35 13.35 13.17 13.26 1,716,606 -0.08(-0.63%)
Oct 30, 2017 13.31 13.41 13.30 13.34 1,165,842 -0.02(-0.11%)
Oct 27, 2017 13.22 13.41 13.20 13.36 1,738,268 +0.16(+1.21%)
Oct 26, 2017 13.34 13.39 13.19 13.20 1,586,934 -0.09(-0.69%)
Oct 25, 2017 13.23 13.39 13.18 13.29 1,458,860 -0.05(-0.40%)
Oct 24, 2017 13.60 13.61 13.34 13.34 1,265,766 -0.25(-1.85%)
Oct 23, 2017 13.69 13.73 13.57 13.60 756,021 -0.08(-0.61%)
Oct 20, 2017 13.63 13.70 13.53 13.68 898,367 +0.08(+0.62%)
Oct 19, 2017 13.78 13.78 13.59 13.60 930,040 -0.11(-0.83%)
Oct 18, 2017 13.75 13.83 13.67 13.71 1,142,364 -0.07(-0.50%)
Oct 17, 2017 13.71 13.81 13.70 13.78 833,570 +0.03(+0.22%)
Oct 16, 2017 13.80 13.80 13.65 13.75 946,883 -0.05(-0.33%)
Oct 13, 2017 13.83 13.87 13.67 13.79 1,871,549 +0.02(+0.17%)
Oct 12, 2017 13.63 13.79 13.47 13.77 2,016,804 +0.32(+2.38%)
Oct 11, 2017 13.49 13.55 13.44 13.45 1,195,258 -0.02(-0.11%)
Oct 10, 2017 13.48 13.53 13.38 13.47 1,080,802 -0.02(-0.11%)
Oct 09, 2017 13.48 13.59 13.47 13.48 1,180,034 +0.00(+0.00%)
Oct 06, 2017 13.38 13.54 13.23 13.48 1,583,337 +0.05(+0.34%)
Oct 05, 2017 13.47 13.56 13.43 13.44 3,205,568 +0.01(+0.06%)
Oct 04, 2017 13.47 13.52 13.37 13.43 1,487,367 -0.01(-0.06%)
Oct 03, 2017 13.39 13.50 13.35 13.44 1,521,271 +0.04(+0.29%)
Oct 02, 2017 13.41 13.44 13.31 13.40 1,922,714 +0.05(+0.34%)
Sep 29, 2017 13.34 13.48 13.33 13.35 2,232,701 -0.05(-0.34%)
Sep 28, 2017 13.16 13.40 13.14 13.40 1,835,996 +0.23(+1.72%)
Sep 27, 2017 13.39 13.44 13.09 13.17 3,579,724 -0.29(-2.13%)
Sep 26, 2017 13.54 13.56 13.44 13.46 1,646,955 -0.11(-0.83%)
Sep 25, 2017 13.58 13.63 13.53 13.57 1,677,988 -0.03(-0.22%)
Sep 22, 2017 13.91 13.91 13.57 13.60 1,768,392 -0.14(-0.99%)
Sep 21, 2017 13.78 13.83 13.71 13.74 1,302,883 -0.04(-0.27%)
Sep 20, 2017 13.95 14.01 13.74 13.77 1,613,005 -0.16(-1.13%)
Sep 19, 2017 14.10 14.12 13.86 13.93 1,128,299 -0.14(-1.02%)
Sep 18, 2017 14.10 14.13 14.03 14.08 1,395,248 -0.04(-0.27%)
Sep 15, 2017 14.04 14.15 13.88 14.11 2,384,484 +0.13(+0.92%)
Sep 14, 2017 13.93 13.99 13.81 13.98 1,906,699 +0.07(+0.49%)
Sep 13, 2017 13.98 14.01 13.89 13.92 1,233,131 -0.07(-0.48%)
Sep 12, 2017 14.21 14.28 13.96 13.98 1,309,060 -0.27(-1.90%)
Sep 11, 2017 14.16 14.36 14.16 14.26 1,186,768 +0.05(+0.37%)
Sep 08, 2017 14.19 14.29 14.16 14.20 954,486 +0.00(+0.00%)
Sep 07, 2017 14.18 14.24 14.12 14.20 805,092 +0.07(+0.48%)
Sep 06, 2017 14.16 14.23 14.11 14.14 1,575,391 -0.01(-0.05%)
Sep 05, 2017 14.09 14.16 14.02 14.14 1,242,673 +0.08(+0.59%)
Sep 01, 2017 14.11 14.15 14.03 14.06 944,867 -0.05(-0.32%)
Aug 31, 2017 13.93 14.14 13.86 14.11 1,679,050 +0.25(+1.79%)
Aug 30, 2017 13.73 13.87 13.62 13.86 2,668,994 +0.11(+0.82%)
Aug 29, 2017 13.84 13.90 13.71 13.74 1,225,934 -0.06(-0.44%)
Aug 28, 2017 13.85 13.89 13.73 13.80 1,079,262 -0.06(-0.43%)
Aug 25, 2017 13.90 13.95 13.80 13.86 970,959 +0.02(+0.11%)
Aug 24, 2017 13.73 13.94 13.73 13.85 1,471,849 +0.12(+0.88%)
Aug 23, 2017 13.69 13.81 13.62 13.73 777,296 +0.04(+0.28%)
Aug 22, 2017 13.70 13.77 13.59 13.69 1,499,192 +0.02(+0.17%)
Aug 21, 2017 13.60 13.68 13.54 13.67 1,809,868 +0.16(+1.17%)
Aug 18, 2017 13.59 13.66 13.41 13.51 1,672,825 -0.18(-1.32%)
Aug 17, 2017 13.57 13.74 13.54 13.69 1,854,488 +0.05(+0.39%)
Aug 16, 2017 13.56 13.73 13.44 13.64 3,005,675 +0.02(+0.11%)
Aug 15, 2017 13.71 13.71 13.53 13.62 1,544,547 -0.11(-0.82%)
Aug 14, 2017 13.56 13.76 13.53 13.74 1,435,514 +0.24(+1.79%)
Aug 11, 2017 13.38 13.56 13.37 13.50 1,384,808 -0.02(-0.11%)
Aug 10, 2017 13.61 13.61 13.43 13.51 2,062,484 -0.10(-0.72%)
Aug 09, 2017 13.56 13.62 13.42 13.61 2,657,845 +0.03(+0.22%)
Aug 08, 2017 13.74 13.76 13.57 13.58 2,166,645 -0.18(-1.31%)
Aug 07, 2017 13.79 13.80 13.69 13.76 2,164,804 -0.02(-0.11%)
Aug 04, 2017 13.82 13.90 13.70 13.77 1,052,527 -0.10(-0.71%)
Aug 03, 2017 13.60 13.92 13.56 13.87 2,280,193 +0.14(+1.04%)
Aug 02, 2017 13.84 13.90 13.60 13.73 2,439,714 -0.16(-1.14%)
Aug 01, 2017 14.05 14.09 13.80 13.89 2,527,671 -0.14(-0.97%)
Jul 31, 2017 13.92 14.06 13.83 14.02 2,288,527 +0.12(+0.87%)
Jul 28, 2017 13.96 13.96 13.81 13.90 2,180,039 -0.02(-0.16%)
Jul 27, 2017 13.89 14.02 13.80 13.92 1,661,003 -0.01(-0.05%)
Jul 26, 2017 13.92 14.02 13.81 13.93 1,810,714 -0.03(-0.22%)
Jul 25, 2017 13.93 13.99 13.83 13.96 3,214,252 -0.02(-0.16%)
Jul 24, 2017 14.10 14.10 13.91 13.98 2,593,614 -0.08(-0.54%)
Jul 21, 2017 14.19 14.19 13.90 14.06 1,978,029 +0.01(+0.05%)
Jul 20, 2017 14.13 14.20 14.05 14.05 2,704,864 -0.05(-0.32%)
Jul 19, 2017 13.89 14.15 13.87 14.10 2,084,053 +0.23(+1.63%)
Jul 18, 2017 14.03 14.04 13.88 13.87 3,544,104 -0.17(-1.18%)
Jul 17, 2017 13.92 14.07 13.92 14.04 2,564,507 +0.02(+0.16%)
Jul 14, 2017 14.04 14.11 13.97 14.02 2,734,414 +0.07(+0.49%)
Jul 13, 2017 14.11 14.13 13.91 13.95 3,811,901 -0.01(-0.05%)
Jul 12, 2017 13.91 14.05 13.85 13.95 4,587,017 +0.17(+1.26%)
Jul 11, 2017 13.86 13.87 13.64 13.78 4,356,663 -0.09(-0.65%)
Jul 10, 2017 14.34 14.35 13.86 13.87 5,024,352 -0.45(-3.15%)
Jul 07, 2017 14.35 14.47 14.14 14.32 6,137,948 -0.23(-1.60%)
Jul 06, 2017 15.15 15.15 14.51 14.56 4,045,252 -0.62(-4.12%)
Jul 05, 2017 15.29 15.31 15.08 15.18 6,898,889 -0.11(-0.69%)
Jul 03, 2017 15.21 15.37 15.20 15.29 4,012,216 +0.12(+0.79%)
Jun 30, 2017 15.02 15.30 15.00 15.17 6,518,098 +0.26(+1.77%)
Jun 29, 2017 15.37 15.41 14.87 14.90 17,555,720 -1.19(-7.39%)
Jun 28, 2017 16.06 16.18 15.95 16.09 3,462,875 +0.06(+0.37%)
Jun 27, 2017 16.19 16.28 16.00 16.03 1,888,888 -0.21(-1.28%)
Jun 26, 2017 16.21 16.25 16.05 16.24 1,661,454 +0.12(+0.74%)
Jun 23, 2017 16.05 16.23 16.02 16.12 2,275,963 +0.10(+0.60%)
Jun 22, 2017 15.92 16.18 15.89 16.03 2,650,904 +0.10(+0.61%)
Jun 21, 2017 15.86 15.96 15.82 15.93 1,539,886 +0.07(+0.42%)
Jun 20, 2017 15.86 15.94 15.74 15.86 1,455,963 +0.03(+0.19%)
Jun 19, 2017 15.75 15.87 15.73 15.83 1,451,453 +0.02(+0.14%)
Jun 16, 2017 15.63 15.82 15.62 15.81 2,430,007 +0.13(+0.81%)
Jun 15, 2017 15.53 15.74 15.51 15.68 1,707,903 +0.04(+0.29%)
Jun 14, 2017 15.76 15.90 15.56 15.64 1,795,911 -0.01(-0.05%)
Jun 13, 2017 15.69 15.71 15.56 15.65 1,411,455 -0.07(-0.43%)
Jun 12, 2017 15.45 15.74 15.43 15.71 1,817,017 +0.27(+1.74%)
Jun 09, 2017 15.33 15.50 15.24 15.45 2,365,114 +0.10(+0.63%)
Jun 08, 2017 15.46 15.46 15.21 15.35 1,096,244 -0.09(-0.58%)
Jun 07, 2017 15.47 15.55 15.42 15.44 836,947 -0.01(-0.10%)
Jun 06, 2017 15.62 15.62 15.43 15.45 2,103,654 -0.15(-0.96%)
Jun 05, 2017 15.56 15.65 15.49 15.60 1,709,099 -0.03(-0.19%)
Jun 02, 2017 15.51 15.70 15.46 15.63 1,533,755 +0.26(+1.70%)
Jun 01, 2017 15.15 15.44 15.08 15.37 1,985,479 +0.22(+1.43%)
May 31, 2017 15.09 15.20 15.07 15.15 2,138,618 +0.10(+0.64%)
May 30, 2017 15.06 15.21 14.98 15.06 961,118 -0.03(-0.20%)
May 26, 2017 15.30 15.31 15.01 15.09 779,441 -0.17(-1.12%)
May 25, 2017 15.36 15.48 15.21 15.26 1,967,402 -0.07(-0.44%)
May 24, 2017 15.33 15.48 15.28 15.33 1,400,107 +0.01(+0.10%)
May 23, 2017 15.37 15.47 15.30 15.31 1,847,473 +0.02(+0.15%)
May 22, 2017 15.19 15.34 15.16 15.29 1,788,246 +0.10(+0.64%)
May 19, 2017 15.02 15.24 14.94 15.19 2,058,778 +0.16(+1.09%)
May 18, 2017 14.90 15.07 14.74 15.03 3,527,254 +0.16(+1.10%)
May 17, 2017 14.86 15.01 14.82 14.86 2,970,006 +0.05(+0.35%)
May 16, 2017 14.92 14.95 14.76 14.81 1,166,181 -0.10(-0.70%)
May 15, 2017 14.75 15.11 14.75 14.92 2,078,732 +0.17(+1.16%)
May 12, 2017 14.60 14.84 14.57 14.74 3,954,678 +0.17(+1.18%)
May 11, 2017 14.36 14.63 14.25 14.57 1,973,396 +0.16(+1.14%)
May 10, 2017 14.22 14.45 14.20 14.41 1,831,182 +0.20(+1.42%)
May 09, 2017 14.30 14.36 14.14 14.21 1,436,797 -0.10(-0.73%)
May 08, 2017 14.32 14.42 14.19 14.31 1,788,418 -0.04(-0.31%)
May 05, 2017 14.19 14.36 14.16 14.36 1,394,321 +0.19(+1.37%)
May 04, 2017 14.06 14.21 13.98 14.16 2,367,074 -0.01(-0.11%)
May 03, 2017 14.60 14.63 14.03 14.18 2,135,891 -0.16(-1.14%)
May 02, 2017 14.61 14.63 14.29 14.34 2,160,109 -0.28(-1.94%)
May 01, 2017 14.63 14.72 14.53 14.63 1,614,175 -0.01(-0.05%)
Apr 28, 2017 14.77 14.78 14.56 14.63 1,174,084 -0.17(-1.16%)
Apr 27, 2017 14.83 14.92 14.77 14.80 903,836 -0.02(-0.15%)
Apr 26, 2017 14.92 14.96 14.80 14.83 1,523,605 -0.16(-1.04%)
Apr 25, 2017 14.89 15.04 14.86 14.98 1,788,975 +0.10(+0.65%)
Apr 24, 2017 15.18 15.21 14.72 14.89 1,818,009 -0.25(-1.62%)
Apr 21, 2017 15.16 15.19 15.10 15.13 1,409,272 -0.01(-0.05%)
Apr 20, 2017 15.15 15.20 15.07 15.14 1,336,077 -0.01(-0.05%)
Apr 19, 2017 15.16 15.24 15.12 15.15 1,516,978 -0.02(-0.15%)
Apr 18, 2017 15.06 15.19 15.05 15.17 1,294,058 +0.10(+0.64%)
Apr 17, 2017 14.91 15.10 14.90 15.07 1,906,913 +0.19(+1.25%)
Apr 13, 2017 15.02 15.07 14.82 14.89 2,251,841 -0.08(-0.55%)
Apr 12, 2017 15.05 15.07 14.89 14.97 2,215,952 -0.07(-0.50%)
Apr 11, 2017 14.98 15.07 14.92 15.04 1,348,121 +0.12(+0.80%)
Apr 10, 2017 14.90 14.97 14.83 14.92 1,623,298 +0.05(+0.35%)
Apr 07, 2017 14.72 14.88 14.67 14.87 2,268,939 +0.23(+1.58%)
Apr 06, 2017 14.55 14.72 14.50 14.64 3,823,525 +0.08(+0.56%)
Apr 05, 2017 14.57 14.69 14.51 14.56 2,754,905 -0.04(-0.31%)
Apr 04, 2017 14.73 14.80 14.55 14.60 1,830,064 -0.16(-1.11%)
Apr 03, 2017 14.80 14.88 14.70 14.77 2,612,977 +0.13(+0.89%)
Mar 31, 2017 14.61 14.72 14.56 14.64 4,417,775 +0.07(+0.51%)
Mar 30, 2017 14.52 14.58 14.39 14.56 1,897,685 +0.01(+0.05%)
Mar 29, 2017 14.53 14.60 14.45 14.56 1,472,911 +0.01(+0.05%)
Mar 28, 2017 14.42 14.55 14.28 14.55 2,533,333 +0.14(+0.97%)
Mar 27, 2017 14.33 14.53 14.32 14.41 2,284,576 +0.07(+0.51%)
Mar 24, 2017 14.28 14.40 14.20 14.33 2,135,195 +0.13(+0.88%)
Mar 23, 2017 14.05 14.37 13.95 14.21 1,965,425 +0.16(+1.15%)
Mar 22, 2017 13.97 14.05 13.80 14.05 2,714,810 +0.16(+1.17%)
Mar 21, 2017 13.99 14.03 13.77 13.89 3,227,512 -0.03(-0.21%)
Mar 20, 2017 13.99 14.06 13.86 13.91 2,471,633 -0.10(-0.68%)
Mar 17, 2017 13.89 14.03 13.81 14.01 2,096,675 +0.15(+1.12%)
Mar 16, 2017 13.80 13.99 13.78 13.86 3,329,131 +0.02(+0.16%)
Mar 15, 2017 13.54 13.89 13.52 13.83 3,881,277 +0.27(+2.01%)
Mar 14, 2017 13.42 13.61 13.39 13.56 14,029,257 -0.36(-2.59%)
Mar 13, 2017 14.05 13.89 13.92 1,257,972 +0.00(+0.00%)
Mar 10, 2017 13.99 14.12 13.79 13.92 1,164,760 +0.09(+0.64%)
Mar 09, 2017 14.01 14.13 13.78 13.83 990,401 -0.22(-1.57%)
Mar 08, 2017 14.37 14.37 14.05 14.05 926,236 -0.40(-2.75%)
Mar 07, 2017 14.41 14.51 14.36 14.45 956,371 -0.01(-0.10%)
Mar 06, 2017 14.51 14.56 14.37 14.47 1,050,848 -0.12(-0.81%)
Mar 03, 2017 14.58 14.59 14.39 14.59 793,947 +0.01(+0.05%)
Mar 02, 2017 14.56 14.70 14.51 14.58 863,754 +0.00(+0.00%)
Mar 01, 2017 14.55 14.79 14.47 14.58 1,660,857 -0.10(-0.65%)
Feb 28, 2017 14.78 14.85 14.67 14.67 1,077,285 -0.13(-0.85%)
Feb 27, 2017 14.80 14.87 14.67 14.80 1,419,367 +0.00(+0.00%)
Feb 24, 2017 14.59 14.82 14.25 14.80 1,971,378 +0.13(+0.90%)
Feb 23, 2017 14.61 14.68 14.36 14.67 1,322,470 +0.17(+1.17%)
Feb 22, 2017 14.46 14.55 14.40 14.50 888,958 +0.07(+0.46%)
Feb 21, 2017 14.28 14.45 14.20 14.43 1,076,608 +0.14(+0.98%)
Feb 17, 2017 14.29 14.29 14.29 0 +0.05(+0.36%)
Feb 16, 2017 13.92 14.28 13.92 14.24 1,078,425 +0.31(+2.22%)
Feb 15, 2017 13.78 13.94 13.72 13.93 955,358 +0.03(+0.21%)
Feb 14, 2017 14.03 14.04 13.84 13.90 779,792 -0.15(-1.10%)
Feb 13, 2017 14.04 14.10 13.94 14.05 787,585 +0.02(+0.16%)
Feb 10, 2017 13.78 14.05 13.74 14.03 613,321 +0.18(+1.33%)
Feb 09, 2017 13.77 13.92 13.70 13.85 665,188 +0.02(+0.16%)
Feb 08, 2017 13.86 13.90 13.75 13.83 769,527 +0.07(+0.54%)
Feb 07, 2017 13.78 13.85 13.73 13.75 1,042,399 -0.01(-0.11%)
Feb 06, 2017 13.86 13.89 13.73 13.77 710,152 -0.05(-0.37%)
Feb 03, 2017 13.87 13.94 13.72 13.82 755,320 +0.08(+0.59%)
Feb 02, 2017 13.52 13.78 13.44 13.74 1,291,616 +0.32(+2.42%)
Feb 01, 2017 13.61 13.78 13.40 13.41 1,004,548 -0.25(-1.83%)
Jan 31, 2017 13.65 13.82 13.63 13.66 1,225,509 +0.05(+0.38%)
Jan 30, 2017 13.67 13.71 13.55 13.61 939,310 -0.10(-0.70%)
Jan 27, 2017 13.86 13.86 13.60 13.71 905,292 -0.07(-0.48%)
Jan 26, 2017 13.89 13.95 13.76 13.78 831,710 -0.11(-0.80%)
Jan 25, 2017 13.97 14.07 13.87 13.89 1,334,762 -0.12(-0.84%)
Jan 24, 2017 14.00 14.08 13.91 14.00 970,621 -0.01(-0.05%)
Jan 23, 2017 13.98 14.03 13.83 14.01 1,295,964 +0.18(+1.33%)
Jan 20, 2017 13.76 13.97 13.76 13.83 1,063,108 +0.04(+0.27%)
Jan 19, 2017 13.91 13.91 13.73 13.79 1,407,481 -0.22(-1.58%)
Jan 18, 2017 14.00 14.11 13.95 14.01 1,345,647 -0.01(-0.11%)
Jan 17, 2017 13.93 14.07 13.86 14.03 1,370,438 +0.20(+1.44%)
Jan 13, 2017 13.83 13.83 13.83 0 -0.01(-0.05%)
Jan 12, 2017 13.74 13.83 13.60 13.83 1,233,873 +0.20(+1.46%)
Jan 11, 2017 13.71 13.76 13.61 13.63 1,426,204 -0.05(-0.38%)
Jan 10, 2017 13.79 13.82 13.67 13.69 1,341,941 -0.10(-0.75%)
Jan 09, 2017 14.03 14.03 13.78 13.79 1,889,554 -0.15(-1.06%)
Jan 06, 2017 14.01 14.10 13.91 13.94 1,833,294 -0.14(-0.99%)
Jan 05, 2017 14.00 14.12 13.91 14.08 1,039,146 +0.03(+0.21%)
Jan 04, 2017 13.83 14.09 13.78 14.05 1,368,954 +0.24(+1.76%)
Jan 03, 2017 13.87 13.94 13.71 13.80 1,249,706 +0.00(+0.03%)
Dec 30, 2016 13.80 13.80 13.80 0 +0.12(+0.85%)
Dec 29, 2016 13.45 13.69 13.39 13.68 1,051,152 +0.25(+1.90%)
Dec 28, 2016 13.55 13.58 13.33 13.43 691,368 -0.11(-0.81%)
Dec 27, 2016 13.44 13.60 13.38 13.54 925,376 +0.09(+0.70%)
Dec 23, 2016 13.44 13.44 13.44 0 +0.09(+0.71%)
Dec 22, 2016 13.41 13.46 13.20 13.35 1,123,229 -0.11(-0.81%)
Dec 21, 2016 13.68 13.89 13.44 13.46 1,425,780 -0.22(-1.60%)
Dec 20, 2016 13.68 13.86 13.55 13.68 1,093,605 -0.07(-0.53%)
Dec 19, 2016 13.56 13.90 13.54 13.75 1,214,678 +0.32(+2.38%)
Dec 16, 2016 13.28 13.44 13.15 13.43 2,675,238 +0.31(+2.39%)
Dec 15, 2016 13.25 13.39 13.07 13.12 1,212,235 -0.17(-1.31%)
Dec 14, 2016 13.79 13.79 13.28 13.29 1,020,933 -0.47(-3.39%)
Dec 13, 2016 13.87 13.90 13.61 13.76 982,332 -0.04(-0.32%)
Dec 12, 2016 13.70 13.86 13.68 13.80 852,612 +0.04(+0.26%)
Dec 09, 2016 13.68 13.91 13.58 13.76 1,160,396 +0.05(+0.37%)
Dec 08, 2016 13.28 13.77 13.28 13.71 1,222,271 +0.21(+1.56%)
Dec 07, 2016 13.25 13.53 13.25 13.50 1,019,887 +0.34(+2.60%)
Dec 06, 2016 13.09 13.23 13.07 13.16 967,686 +0.11(+0.84%)
Dec 05, 2016 12.94 13.09 12.84 13.05 1,314,363 +0.10(+0.79%)
Dec 02, 2016 12.94 13.17 12.82 12.95 1,916,644 +0.17(+1.31%)
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.