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 (%)
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%)
Sep 01, 2016 15.14 15.17 15.01 15.14 885,988 -0.04(-0.23%)
Aug 31, 2016 15.11 15.22 14.95 15.17 1,721,891 +0.03(+0.19%)
Aug 30, 2016 15.14 15.19 14.96 15.14 876,224 -0.03(-0.19%)
Aug 29, 2016 14.90 15.24 14.90 15.17 2,796,449 +0.35(+2.34%)
Aug 26, 2016 15.26 15.26 14.78 14.82 3,544,563 -0.40(-2.65%)
Aug 25, 2016 15.09 15.31 15.09 15.23 1,593,757 +0.15(+0.99%)
Aug 24, 2016 15.12 15.13 15.01 15.08 1,055,538 -0.03(-0.19%)
Aug 23, 2016 15.07 15.14 14.98 15.11 761,411 +0.15(+0.99%)
Aug 22, 2016 14.86 15.02 14.79 14.96 1,052,664 +0.22(+1.49%)
Aug 19, 2016 14.82 14.87 14.71 14.74 1,215,669 -0.11(-0.72%)
Aug 18, 2016 14.82 14.87 14.72 14.85 808,499 +0.06(+0.43%)
Aug 17, 2016 14.72 14.78 14.53 14.78 623,488 +0.13(+0.92%)
Aug 16, 2016 14.81 14.82 14.61 14.65 927,790 -0.22(-1.48%)
Aug 15, 2016 15.13 15.15 14.85 14.87 1,151,252 -0.28(-1.83%)
Aug 12, 2016 14.99 15.33 14.93 15.14 1,468,942 +0.26(+1.76%)
Aug 11, 2016 15.10 15.16 14.79 14.88 884,879 -0.15(-0.99%)
Aug 10, 2016 14.91 15.06 14.88 15.03 1,049,185 +0.18(+1.24%)
Aug 09, 2016 14.66 14.87 14.51 14.85 1,350,055 +0.21(+1.45%)
Aug 08, 2016 14.93 14.93 14.61 14.63 1,472,198 -0.28(-1.90%)
Aug 05, 2016 14.95 15.02 14.80 14.92 1,474,435 -0.01(-0.05%)
Aug 04, 2016 14.90 15.00 14.81 14.92 942,998 +0.14(+0.96%)
Aug 03, 2016 15.22 15.22 14.68 14.78 2,562,120 -0.44(-2.89%)
Aug 02, 2016 15.28 15.40 15.18 15.22 1,516,983 -0.12(-0.78%)
Aug 01, 2016 15.37 15.42 15.23 15.34 1,163,937 -0.05(-0.32%)
Jul 29, 2016 15.26 15.58 15.25 15.39 1,365,588 +0.16(+1.02%)
Jul 28, 2016 14.87 15.27 14.83 15.24 1,405,488 +0.32(+2.14%)
Jul 27, 2016 14.91 14.93 14.76 14.92 873,406 -0.03(-0.19%)
Jul 26, 2016 14.93 15.02 14.88 14.95 1,505,457 +0.02(+0.14%)
Jul 25, 2016 15.09 15.15 14.90 14.92 1,414,363 -0.16(-1.08%)
Jul 22, 2016 14.87 15.15 14.85 15.09 1,456,996 +0.19(+1.28%)
Jul 21, 2016 14.96 14.97 14.81 14.90 1,322,638 -0.06(-0.38%)
Jul 20, 2016 14.97 15.03 14.90 14.95 808,552 +0.00(+0.00%)
Jul 19, 2016 14.90 14.97 14.85 14.95 1,042,770 +0.09(+0.57%)
Jul 18, 2016 14.84 15.02 14.81 14.87 1,527,499 +0.06(+0.38%)
Jul 15, 2016 14.83 14.90 14.73 14.81 1,332,826 +0.02(+0.14%)
Jul 14, 2016 14.91 14.97 14.78 14.79 768,459 -0.23(-1.51%)
Jul 13, 2016 15.01 15.07 14.95 15.02 971,061 +0.06(+0.38%)
Jul 12, 2016 15.21 15.21 14.94 14.96 1,429,125 -0.25(-1.63%)
Jul 11, 2016 15.14 15.22 14.93 15.21 1,741,726 +0.05(+0.33%)
Jul 08, 2016 14.92 15.17 14.86 15.16 1,744,944 +0.28(+1.86%)
Jul 07, 2016 14.96 15.02 14.69 14.88 1,535,309 -0.11(-0.76%)
Jul 06, 2016 15.04 15.15 14.98 15.00 1,546,169 -0.08(-0.56%)
Jul 05, 2016 15.09 15.18 15.03 15.08 1,491,330 +0.06(+0.38%)
Jul 01, 2016 14.93 15.02 15.02 15.02 1,080,360 +0.13(+0.90%)
Jun 30, 2016 14.84 14.95 14.70 14.89 1,385,051 +0.09(+0.60%)
Jun 29, 2016 14.91 14.98 14.70 14.80 2,288,905 -0.09(-0.61%)
Jun 28, 2016 14.76 14.95 14.65 14.89 2,040,391 +0.22(+1.53%)
Jun 27, 2016 14.40 14.70 14.18 14.67 3,143,120 +0.26(+1.80%)
Jun 24, 2016 14.26 14.53 14.00 14.41 6,667,406 +0.25(+1.73%)
Jun 23, 2016 14.12 14.27 14.11 14.16 1,599,052 +0.08(+0.55%)
Jun 22, 2016 14.10 14.15 13.96 14.09 1,623,120 -0.15(-1.03%)
Jun 21, 2016 14.20 14.33 14.15 14.23 1,309,710 -0.02(-0.15%)
Jun 20, 2016 14.30 14.41 14.20 14.25 2,064,772 -0.04(-0.24%)
Jun 17, 2016 14.17 14.29 13.92 14.29 6,885,961 +0.10(+0.69%)
Jun 16, 2016 14.11 14.20 14.05 14.19 2,020,189 +0.08(+0.55%)
Jun 15, 2016 13.94 14.23 13.92 14.11 1,338,085 +0.20(+1.46%)
Jun 14, 2016 13.97 13.97 13.83 13.91 1,191,089 -0.08(-0.60%)
Jun 13, 2016 14.02 14.20 13.97 13.99 2,001,701 +0.06(+0.45%)
Jun 10, 2016 13.85 13.96 13.84 13.93 1,277,018 +0.06(+0.46%)
Jun 09, 2016 13.68 13.96 13.64 13.87 2,443,252 +0.19(+1.38%)
Jun 08, 2016 13.67 13.73 13.57 13.68 2,724,493 +0.01(+0.10%)
Jun 07, 2016 13.64 13.78 13.60 13.66 1,434,576 +0.06(+0.46%)
Jun 06, 2016 13.86 13.93 13.49 13.60 2,930,219 -0.26(-1.87%)
Jun 03, 2016 13.84 13.90 13.71 13.86 1,957,163 +0.18(+1.33%)
Jun 02, 2016 13.53 13.69 13.43 13.68 2,411,224 +0.14(+1.04%)
Jun 01, 2016 13.31 13.61 13.26 13.54 2,571,474 +0.22(+1.68%)
May 31, 2016 13.36 13.37 13.21 13.31 2,156,872 -0.04(-0.31%)
May 27, 2016 13.28 13.36 13.36 13.36 1,275,568 +0.07(+0.53%)
May 26, 2016 13.15 13.32 13.10 13.29 1,424,208 +0.14(+1.07%)
May 25, 2016 13.27 13.29 13.03 13.15 2,177,512 -0.13(-0.95%)
May 24, 2016 13.24 13.32 13.16 13.27 1,345,053 +0.09(+0.69%)
May 23, 2016 13.20 13.24 13.06 13.18 1,153,301 +0.02(+0.16%)
May 20, 2016 13.08 13.17 13.04 13.16 1,680,362 +0.11(+0.86%)
May 19, 2016 13.15 13.15 12.92 13.05 1,276,907 -0.09(-0.69%)
May 18, 2016 13.30 13.34 13.02 13.14 1,182,354 -0.16(-1.21%)
May 17, 2016 13.50 13.50 13.28 13.30 1,502,574 -0.20(-1.45%)
May 16, 2016 13.48 13.56 13.45 13.50 1,231,066 +0.01(+0.05%)
May 13, 2016 13.34 13.52 13.23 13.49 1,186,209 +0.13(+1.00%)
May 12, 2016 13.45 13.48 13.31 13.36 2,010,701 -0.11(-0.78%)
May 11, 2016 13.59 13.59 13.22 13.46 1,365,951 -0.14(-1.03%)
May 10, 2016 13.74 13.85 13.59 13.60 2,275,968 -0.11(-0.82%)
May 09, 2016 13.66 13.83 13.62 13.71 2,971,919 +0.17(+1.24%)
May 06, 2016 13.28 13.61 13.21 13.55 2,676,516 +0.31(+2.33%)
May 05, 2016 13.27 13.39 12.82 13.24 2,349,710 +0.00(+0.00%)
May 04, 2016 12.84 13.32 12.84 13.24 2,862,636 +0.34(+2.61%)
May 03, 2016 12.85 12.93 12.71 12.90 2,443,336 +0.04(+0.33%)
May 02, 2016 12.78 13.00 12.73 12.86 2,365,315 +0.15(+1.16%)
Apr 29, 2016 12.82 12.87 12.65 12.71 7,433,380 -0.12(-0.93%)
Apr 28, 2016 12.69 12.96 12.65 12.83 1,500,402 +0.04(+0.27%)
Apr 27, 2016 12.80 12.87 12.69 12.80 2,065,426 -0.01(-0.05%)
Apr 26, 2016 12.82 12.99 12.68 12.80 2,350,675 +0.00(+0.00%)
Apr 25, 2016 12.62 12.80 12.56 12.80 1,682,468 +0.14(+1.11%)
Apr 22, 2016 12.59 12.80 12.53 12.66 1,806,499 +0.13(+1.06%)
Apr 21, 2016 12.87 12.94 12.50 12.53 2,897,879 -0.27(-2.14%)
Apr 20, 2016 13.14 13.21 12.79 12.80 3,318,502 -0.36(-2.72%)
Apr 19, 2016 13.09 13.20 12.97 13.16 3,960,073 +0.15(+1.13%)
Apr 18, 2016 13.00 13.06 12.89 13.01 1,311,183 +0.04(+0.32%)
Apr 15, 2016 12.89 13.00 12.82 12.97 2,812,767 +0.07(+0.54%)
Apr 14, 2016 12.94 13.04 12.87 12.90 1,333,131 -0.03(-0.22%)
Apr 13, 2016 13.15 13.15 12.77 12.93 2,214,735 -0.19(-1.44%)
Apr 12, 2016 13.03 13.13 12.92 13.12 1,745,716 +0.09(+0.70%)
Apr 11, 2016 13.02 13.15 12.97 13.03 3,722,800 +0.04(+0.32%)
Apr 08, 2016 12.90 13.00 12.74 12.98 1,973,975 +0.15(+1.20%)
Apr 07, 2016 12.85 13.00 12.78 12.83 3,504,079 -0.03(-0.22%)
Apr 06, 2016 12.81 12.94 12.77 12.86 22,687,044 -0.08(-0.65%)
Apr 05, 2016 13.01 13.08 12.92 12.94 1,533,982 -0.10(-0.75%)
Apr 04, 2016 12.89 13.13 12.84 13.04 1,163,465 +0.18(+1.36%)
Apr 01, 2016 12.98 13.11 12.85 12.87 1,351,256 -0.16(-1.24%)
Mar 31, 2016 12.87 13.20 12.86 13.03 1,936,895 +0.18(+1.36%)
Mar 30, 2016 13.08 13.19 12.80 12.85 1,234,479 -0.21(-1.64%)
Mar 29, 2016 12.64 13.09 12.60 13.06 2,131,379 +0.41(+3.23%)
Mar 28, 2016 12.63 12.67 12.48 12.66 817,862 +0.02(+0.16%)
Mar 24, 2016 12.48 12.64 12.64 12.64 1,132,611 +0.15(+1.16%)
Mar 23, 2016 12.64 12.65 12.46 12.49 1,525,395 -0.16(-1.26%)
Mar 22, 2016 12.53 12.75 12.53 12.65 1,783,697 +0.04(+0.33%)
Mar 21, 2016 12.57 12.70 12.43 12.61 1,427,706 +0.01(+0.05%)
Mar 18, 2016 12.76 12.76 12.43 12.60 4,437,840 -0.10(-0.76%)
Mar 17, 2016 12.64 12.70 12.52 12.70 1,595,180 +0.06(+0.49%)
Mar 16, 2016 12.42 12.72 12.35 12.64 2,269,946 +0.19(+1.50%)
Mar 15, 2016 12.32 12.55 12.32 12.45 1,296,814 +0.05(+0.39%)
Mar 14, 2016 12.08 12.43 12.03 12.40 1,919,230 +0.32(+2.64%)
Mar 11, 2016 12.10 12.23 12.02 12.08 2,204,810 +0.09(+0.75%)
Mar 10, 2016 12.22 12.38 11.97 11.99 1,112,270 -0.16(-1.31%)
Mar 09, 2016 12.03 12.35 12.03 12.15 1,172,229 +0.12(+1.04%)
Mar 08, 2016 12.41 12.48 12.02 12.03 2,032,392 -0.33(-2.69%)
Mar 07, 2016 12.30 12.43 12.23 12.36 2,642,276 +0.03(+0.22%)
Mar 04, 2016 12.24 12.37 12.07 12.33 1,672,582 +0.09(+0.74%)
Mar 03, 2016 12.20 12.29 12.13 12.24 879,689 +0.02(+0.17%)
Mar 02, 2016 12.04 12.28 12.02 12.22 1,329,532 +0.16(+1.32%)
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.