Physicians Realty Trust (NY: DOC )

17.79 USD -0.25 (-1.36%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.28 15.30 15.16 15.22 2,254,495 -0.10(-0.65%)
May 30, 2018 15.13 15.38 15.05 15.32 2,854,720 +0.16(+1.06%)
May 29, 2018 14.96 15.20 14.89 15.16 1,168,808 +0.20(+1.34%)
May 25, 2018 14.96 14.96 14.96 0 +0.08(+0.54%)
May 24, 2018 15.00 15.00 14.77 14.88 842,617 -0.04(-0.27%)
May 23, 2018 14.71 15.02 14.65 14.92 2,257,372 +0.29(+1.98%)
May 22, 2018 14.75 14.82 14.62 14.63 1,483,690 -0.09(-0.61%)
May 21, 2018 14.59 14.80 14.41 14.72 985,928 +0.18(+1.24%)
May 18, 2018 14.68 14.69 14.51 14.54 997,482 -0.06(-0.41%)
May 17, 2018 14.61 14.71 14.45 14.60 1,287,567 +0.01(+0.07%)
May 16, 2018 14.96 14.96 14.58 14.59 1,616,665 -0.23(-1.55%)
May 15, 2018 15.02 15.02 14.82 14.82 1,830,130 -0.27(-1.79%)
May 14, 2018 15.40 15.42 15.06 15.09 1,614,212 -0.31(-2.01%)
May 11, 2018 15.50 15.55 15.38 15.40 1,077,491 -0.04(-0.26%)
May 10, 2018 15.30 15.47 15.30 15.44 967,569 +0.18(+1.18%)
May 09, 2018 15.08 15.26 15.01 15.26 887,869 +0.13(+0.86%)
May 08, 2018 15.12 15.20 14.98 15.13 1,356,432 -0.08(-0.53%)
May 07, 2018 14.88 15.28 14.85 15.21 1,522,422 +0.33(+2.22%)
May 04, 2018 14.96 14.97 14.65 14.88 2,513,756 +0.05(+0.34%)
May 03, 2018 14.71 14.86 14.61 14.83 2,213,081 +0.06(+0.41%)
May 02, 2018 15.00 15.04 14.70 14.77 2,364,820 -0.23(-1.53%)
May 01, 2018 14.98 15.12 14.80 15.00 2,401,932 +0.06(+0.40%)
Apr 30, 2018 14.98 15.05 14.88 14.94 1,322,024 -0.03(-0.20%)
Apr 27, 2018 14.67 15.06 14.67 14.97 1,397,751 +0.38(+2.60%)
Apr 26, 2018 14.61 14.76 14.56 14.59 1,464,357 +0.08(+0.55%)
Apr 25, 2018 14.35 14.55 14.34 14.51 1,863,011 -0.16(-1.09%)
Apr 24, 2018 14.54 14.76 14.47 14.67 1,884,831 +0.18(+1.24%)
Apr 23, 2018 14.54 14.60 14.38 14.49 1,039,860 -0.01(-0.07%)
Apr 20, 2018 14.88 14.94 14.49 14.50 1,942,721 -0.42(-2.82%)
Apr 19, 2018 15.21 15.21 14.71 14.92 1,815,207 -0.29(-1.91%)
Apr 18, 2018 15.33 15.35 15.20 15.21 1,278,715 -0.09(-0.59%)
Apr 17, 2018 15.06 15.35 15.04 15.30 1,453,067 +0.24(+1.59%)
Apr 16, 2018 14.86 15.09 14.77 15.06 2,088,221 +0.23(+1.55%)
Apr 13, 2018 14.54 14.88 14.45 14.83 1,797,745 +0.30(+2.06%)
Apr 12, 2018 14.90 14.94 14.50 14.53 1,899,034 -0.38(-2.55%)
Apr 11, 2018 14.95 15.10 14.88 14.91 1,046,925 -0.05(-0.33%)
Apr 10, 2018 15.23 15.23 14.91 14.96 1,527,970 -0.22(-1.45%)
Apr 09, 2018 15.37 15.37 15.15 15.18 1,228,407 -0.18(-1.17%)
Apr 06, 2018 15.39 15.57 15.30 15.36 1,001,826 -0.03(-0.19%)
Apr 05, 2018 15.42 15.48 15.13 15.39 857,930 -0.06(-0.39%)
Apr 04, 2018 15.05 15.46 15.04 15.45 1,400,732 +0.34(+2.25%)
Apr 03, 2018 15.02 15.16 14.79 15.11 1,316,093 +0.13(+0.87%)
Apr 02, 2018 15.39 15.41 14.94 14.98 1,274,279 -0.59(-3.79%)
Mar 29, 2018 15.57 15.57 15.57 0 +0.15(+0.97%)
Mar 28, 2018 15.25 15.54 15.14 15.42 1,320,037 +0.36(+2.39%)
Mar 27, 2018 14.80 15.20 14.75 15.06 1,360,446 +0.17(+1.14%)
Mar 26, 2018 14.86 14.92 14.68 14.89 1,234,164 +0.15(+1.02%)
Mar 23, 2018 14.95 14.99 14.74 14.74 1,710,613 -0.18(-1.21%)
Mar 22, 2018 14.95 15.24 14.89 14.92 1,358,299 -0.03(-0.20%)
Mar 21, 2018 15.05 15.12 14.85 14.95 1,351,659 -0.10(-0.66%)
Mar 20, 2018 15.15 15.25 14.97 15.05 1,582,610 -0.12(-0.79%)
Mar 19, 2018 15.14 15.18 14.95 15.17 1,166,986 +0.00(+0.00%)
Mar 16, 2018 15.09 15.19 14.92 15.17 1,468,682 +0.09(+0.60%)
Mar 15, 2018 15.16 15.16 14.99 15.08 1,934,429 -0.02(-0.13%)
Mar 14, 2018 15.10 15.23 15.00 15.10 1,335,284 -0.02(-0.13%)
Mar 13, 2018 15.28 15.40 15.08 15.12 1,286,928 -0.11(-0.72%)
Mar 12, 2018 15.06 15.26 15.03 15.23 1,241,619 +0.14(+0.93%)
Mar 09, 2018 15.07 15.09 14.89 15.09 1,105,010 +0.07(+0.47%)
Mar 08, 2018 15.06 15.21 14.97 15.02 794,681 -0.06(-0.40%)
Mar 07, 2018 15.12 15.08 1,179,853 +0.13(+0.87%)
Mar 06, 2018 14.94 15.04 14.76 14.95 1,217,198 +0.01(+0.07%)
Mar 05, 2018 14.71 15.04 14.71 14.94 1,378,990 +0.16(+1.08%)
Mar 02, 2018 14.52 14.80 14.46 14.78 1,323,734 +0.18(+1.23%)
Mar 01, 2018 14.43 14.79 14.13 14.60 1,951,915 +0.23(+1.60%)
Feb 28, 2018 14.88 15.04 14.34 14.37 2,265,143 -0.33(-2.24%)
Feb 27, 2018 15.18 15.24 14.70 14.70 1,715,330 -0.51(-3.35%)
Feb 26, 2018 15.34 15.35 15.12 15.21 1,510,922 -0.04(-0.26%)
Feb 23, 2018 15.16 15.30 15.03 15.25 990,165 +0.20(+1.33%)
Feb 22, 2018 15.20 15.05 1,336,236 +0.22(+1.48%)
Feb 21, 2018 15.06 15.21 14.81 14.83 1,422,181 -0.22(-1.46%)
Feb 20, 2018 15.35 15.44 14.98 15.05 1,775,933 -0.35(-2.27%)
Feb 16, 2018 15.40 15.40 15.40 0 +0.33(+2.19%)
Feb 15, 2018 14.90 15.34 14.90 15.07 1,935,787 +0.19(+1.28%)
Feb 14, 2018 15.00 15.07 14.76 14.88 2,213,759 -0.26(-1.72%)
Feb 13, 2018 15.22 15.30 15.05 15.14 2,717,972 -0.09(-0.59%)
Feb 12, 2018 15.44 15.49 14.86 15.23 2,964,596 -0.16(-1.04%)
Feb 09, 2018 15.00 15.49 14.83 15.39 2,034,101 +0.48(+3.22%)
Feb 08, 2018 15.34 15.35 14.91 14.91 1,939,417 -0.44(-2.87%)
Feb 07, 2018 15.59 15.70 15.34 15.35 1,517,032 -0.26(-1.67%)
Feb 06, 2018 15.36 15.79 15.24 15.61 1,851,785 -0.25(-1.58%)
Feb 05, 2018 16.00 16.10 15.64 15.86 1,970,249 -0.19(-1.18%)
Feb 02, 2018 15.90 16.18 15.50 16.05 2,095,965 +0.07(+0.44%)
Feb 01, 2018 16.27 16.48 15.92 15.98 2,144,516 -0.32(-1.96%)
Jan 31, 2018 16.02 16.30 16.00 16.30 1,770,022 +0.35(+2.19%)
Jan 30, 2018 16.08 16.14 15.94 15.95 1,678,646 -0.21(-1.30%)
Jan 29, 2018 16.30 16.35 16.08 16.16 1,031,298 -0.19(-1.16%)
Jan 26, 2018 16.68 16.71 16.31 16.35 1,569,318 -0.31(-1.86%)
Jan 25, 2018 16.63 16.69 16.54 16.66 1,027,957 +0.02(+0.12%)
Jan 24, 2018 16.78 16.82 16.58 16.64 2,485,157 -0.14(-0.83%)
Jan 23, 2018 16.62 16.80 16.51 16.78 2,119,479 +0.22(+1.33%)
Jan 22, 2018 16.37 16.60 16.36 16.56 2,004,051 +0.20(+1.22%)
Jan 19, 2018 16.29 16.41 16.22 16.36 2,318,060 +0.03(+0.18%)
Jan 18, 2018 16.44 16.50 16.21 16.33 1,537,065 -0.17(-1.03%)
Jan 17, 2018 16.30 16.56 16.22 16.50 1,964,970 +0.23(+1.41%)
Jan 16, 2018 16.40 16.64 16.27 16.27 1,965,616 -0.07(-0.43%)
Jan 12, 2018 16.34 16.34 16.34 0 -0.25(-1.51%)
Jan 11, 2018 16.73 16.86 16.58 16.59 1,297,374 -0.15(-0.90%)
Jan 10, 2018 16.94 16.94 16.61 16.74 1,470,214 -0.25(-1.47%)
Jan 09, 2018 17.39 17.41 16.97 16.99 1,695,681 -0.43(-2.47%)
Jan 08, 2018 17.39 17.50 17.31 17.42 895,568 +0.03(+0.17%)
Jan 05, 2018 17.61 17.61 17.28 17.39 1,157,631 -0.10(-0.57%)
Jan 04, 2018 17.82 17.47 17.49 1,484,960 -0.29(-1.63%)
Jan 03, 2018 17.78 17.99 17.64 17.78 1,408,685 -0.01(-0.06%)
Jan 02, 2018 17.75 17.85 17.62 17.79 1,557,367 -0.20(-1.11%)
Dec 29, 2017 17.99 17.99 17.99 0 -0.03(-0.17%)
Dec 28, 2017 17.99 18.04 17.83 18.02 1,453,618 +0.01(+0.06%)
Dec 27, 2017 18.05 18.08 17.92 18.01 984,648 +0.04(+0.22%)
Dec 26, 2017 17.65 18.04 17.65 17.97 1,661,801 +0.26(+1.47%)
Dec 22, 2017 17.65 17.81 17.63 17.71 1,163,726 +0.07(+0.40%)
Dec 21, 2017 17.80 17.83 17.58 17.64 1,010,085 -0.14(-0.79%)
Dec 20, 2017 18.19 18.30 17.78 17.78 1,659,041 -0.46(-2.52%)
Dec 19, 2017 18.82 18.95 18.09 18.24 4,548,536 -0.68(-3.59%)
Dec 18, 2017 18.83 19.03 18.77 18.92 1,978,557 +0.25(+1.34%)
Dec 15, 2017 18.56 18.73 18.45 18.67 2,336,830 +0.28(+1.52%)
Dec 14, 2017 18.42 18.53 18.35 18.39 1,961,592 -0.07(-0.38%)
Dec 13, 2017 18.15 18.59 18.15 18.46 2,712,354 +0.35(+1.93%)
Dec 12, 2017 18.03 18.21 18.00 18.11 1,791,429 +0.07(+0.39%)
Dec 11, 2017 18.07 18.12 17.97 18.04 1,747,084 +0.02(+0.11%)
Dec 08, 2017 17.93 18.12 17.92 18.02 973,715 +0.00(+0.00%)
Dec 07, 2017 17.91 18.01 17.81 782,833 +0.00(+0.00%)
Dec 06, 2017 17.80 17.94 17.72 17.89 926,557 +0.04(+0.22%)
Dec 05, 2017 17.91 17.99 17.83 17.85 917,257 -0.01(-0.06%)
Dec 04, 2017 18.02 18.10 17.85 17.86 844,595 -0.12(-0.67%)
Dec 01, 2017 17.91 18.08 17.81 17.98 1,070,037 +0.11(+0.62%)
Nov 30, 2017 18.13 18.17 17.86 17.87 1,523,523 -0.27(-1.49%)
Nov 29, 2017 18.41 18.46 18.10 18.14 1,679,043 -0.31(-1.68%)
Nov 28, 2017 18.44 18.50 18.36 18.45 1,350,210 -0.01(-0.05%)
Nov 27, 2017 18.43 18.52 18.37 18.46 1,110,509 +0.01(+0.05%)
Nov 24, 2017 18.39 18.46 18.33 18.45 545,241 +0.07(+0.38%)
Nov 22, 2017 18.33 18.45 18.24 18.38 1,016,685 +0.01(+0.05%)
Nov 21, 2017 18.27 18.38 18.22 18.37 918,109 +0.19(+1.05%)
Nov 20, 2017 18.26 18.30 18.09 18.18 899,437 -0.02(-0.11%)
Nov 17, 2017 18.08 18.21 18.07 18.20 895,409 +0.05(+0.28%)
Nov 16, 2017 17.95 18.24 17.84 18.15 1,248,019 +0.16(+0.89%)
Nov 15, 2017 18.14 18.14 17.97 17.99 1,106,848 -0.20(-1.10%)
Nov 14, 2017 18.11 18.29 18.05 18.19 1,243,536 +0.02(+0.11%)
Nov 13, 2017 18.27 18.34 18.11 18.17 961,880 -0.12(-0.66%)
Nov 10, 2017 17.98 18.33 17.96 18.29 1,161,018 +0.20(+1.11%)
Nov 09, 2017 18.01 18.18 18.01 18.09 1,192,203 +0.08(+0.44%)
Nov 08, 2017 17.68 18.07 17.65 18.01 1,768,160 +0.33(+1.87%)
Nov 07, 2017 17.60 17.68 17.47 17.68 1,752,397 +0.08(+0.45%)
Nov 06, 2017 17.73 17.86 17.53 17.60 1,657,338 +0.26(+1.50%)
Nov 03, 2017 17.25 17.70 17.25 17.34 1,332,975 -0.18(-1.03%)
Nov 02, 2017 17.45 17.67 17.39 17.52 1,988,960 +0.14(+0.81%)
Nov 01, 2017 17.35 17.44 17.27 17.38 1,138,729 +0.00(+0.00%)
Oct 31, 2017 17.50 17.50 17.26 17.38 1,309,745 -0.11(-0.63%)
Oct 30, 2017 17.45 17.58 17.43 17.49 889,520 -0.02(-0.11%)
Oct 27, 2017 17.33 17.57 17.30 17.51 1,326,273 +0.21(+1.21%)
Oct 26, 2017 17.49 17.55 17.29 17.30 1,210,807 -0.12(-0.69%)
Oct 25, 2017 17.34 17.55 17.28 17.42 1,113,089 -0.07(-0.40%)
Oct 24, 2017 17.82 17.84 17.49 17.49 965,761 -0.33(-1.85%)
Oct 23, 2017 17.94 17.99 17.79 17.82 576,833 -0.11(-0.61%)
Oct 20, 2017 17.87 17.95 17.73 17.93 685,441 +0.11(+0.62%)
Oct 19, 2017 18.06 18.06 17.81 17.82 709,607 -0.15(-0.83%)
Oct 18, 2017 18.02 18.12 17.91 17.97 871,607 -0.09(-0.50%)
Oct 17, 2017 17.97 18.10 17.95 18.06 636,002 +0.04(+0.22%)
Oct 16, 2017 18.09 18.09 17.88 18.02 722,458 -0.06(-0.33%)
Oct 13, 2017 18.12 18.18 17.92 18.08 1,427,964 +0.03(+0.17%)
Oct 12, 2017 17.87 18.08 17.66 18.05 1,538,792 +0.42(+2.38%)
Oct 11, 2017 17.68 17.76 17.61 17.63 911,964 -0.02(-0.11%)
Oct 10, 2017 17.67 17.73 17.54 17.65 824,636 -0.02(-0.11%)
Oct 09, 2017 17.67 17.81 17.66 17.67 900,349 +0.00(+0.00%)
Oct 06, 2017 17.53 17.74 17.34 17.67 1,208,063 +0.06(+0.34%)
Oct 05, 2017 17.65 17.77 17.60 17.61 2,445,801 +0.01(+0.06%)
Oct 04, 2017 17.66 17.72 17.52 17.60 1,134,839 -0.01(-0.06%)
Oct 03, 2017 17.55 17.70 17.50 17.61 1,160,707 +0.05(+0.28%)
Oct 02, 2017 17.57 17.62 17.45 17.56 1,467,002 -0.17(-0.96%)
Sep 29, 2017 17.72 17.91 17.70 17.73 1,681,419 -0.06(-0.34%)
Sep 28, 2017 17.48 17.80 17.45 17.79 1,382,666 +0.30(+1.72%)
Sep 27, 2017 17.78 17.84 17.38 17.49 2,695,845 -0.38(-2.13%)
Sep 26, 2017 17.98 18.00 17.85 17.87 1,240,301 -0.15(-0.83%)
Sep 25, 2017 18.03 18.10 17.97 18.02 1,263,672 -0.04(-0.22%)
Sep 22, 2017 18.47 18.47 18.02 18.06 1,331,754 -0.18(-0.99%)
Sep 21, 2017 18.30 18.37 18.20 18.24 981,185 -0.05(-0.27%)
Sep 20, 2017 18.53 18.60 18.24 18.29 1,214,734 -0.21(-1.14%)
Sep 19, 2017 18.72 18.75 18.41 18.50 849,708 -0.19(-1.02%)
Sep 18, 2017 18.72 18.76 18.64 18.69 1,050,744 -0.05(-0.27%)
Sep 15, 2017 18.64 18.79 18.42 18.74 1,795,725 +0.17(+0.92%)
Sep 14, 2017 18.50 18.58 18.34 18.57 1,435,911 +0.09(+0.49%)
Sep 13, 2017 18.57 18.60 18.44 18.48 928,656 -0.09(-0.48%)
Sep 12, 2017 18.87 18.96 18.54 18.57 985,837 -0.36(-1.90%)
Sep 11, 2017 18.80 19.07 18.80 18.93 893,740 +0.07(+0.37%)
Sep 08, 2017 18.84 18.97 18.80 18.86 718,812 +0.00(+0.00%)
Sep 07, 2017 18.83 18.91 18.75 18.86 606,305 +0.09(+0.48%)
Sep 06, 2017 18.80 18.89 18.74 18.77 1,186,407 -0.01(-0.05%)
Sep 05, 2017 18.71 18.80 18.62 18.78 935,842 +0.11(+0.59%)
Sep 01, 2017 18.73 18.79 18.63 18.67 711,568 -0.06(-0.32%)
Aug 31, 2017 18.50 18.78 18.41 18.73 1,264,472 +0.33(+1.79%)
Aug 30, 2017 18.23 18.42 18.09 18.40 2,009,986 +0.15(+0.82%)
Aug 29, 2017 18.38 18.46 18.21 18.25 923,236 -0.08(-0.44%)
Aug 28, 2017 18.39 18.45 18.23 18.33 812,779 -0.08(-0.43%)
Aug 25, 2017 18.46 18.52 18.33 18.41 731,217 +0.02(+0.11%)
Aug 24, 2017 18.23 18.51 18.23 18.39 1,108,431 +0.16(+0.88%)
Aug 23, 2017 18.18 18.34 18.09 18.23 585,372 +0.05(+0.28%)
Aug 22, 2017 18.19 18.28 18.04 18.18 1,129,023 +0.03(+0.17%)
Aug 21, 2017 18.06 18.17 17.98 18.15 1,362,989 +0.21(+1.17%)
Aug 18, 2017 18.05 18.14 17.81 17.94 1,259,784 -0.24(-1.32%)
Aug 17, 2017 18.02 18.25 17.98 18.18 1,396,592 +0.07(+0.39%)
Aug 16, 2017 18.00 18.23 17.84 18.11 2,263,536 +0.02(+0.11%)
Aug 15, 2017 18.21 18.21 17.96 18.09 1,163,179 -0.15(-0.82%)
Aug 14, 2017 18.00 18.27 17.96 18.24 1,081,068 +0.32(+1.79%)
Aug 11, 2017 17.77 18.01 17.75 17.92 1,042,882 -0.02(-0.11%)
Aug 10, 2017 18.07 18.08 17.83 17.94 1,553,231 -0.13(-0.72%)
Aug 09, 2017 18.00 18.09 17.82 18.07 2,001,590 +0.04(+0.22%)
Aug 08, 2017 18.24 18.27 18.02 18.03 1,631,673 -0.24(-1.31%)
Aug 07, 2017 18.31 18.32 18.18 18.27 1,630,287 -0.02(-0.11%)
Aug 04, 2017 18.35 18.46 18.19 18.29 792,645 -0.13(-0.71%)
Aug 03, 2017 18.06 18.49 18.00 18.42 1,717,185 +0.19(+1.04%)
Aug 02, 2017 18.38 18.45 18.06 18.23 1,837,318 -0.21(-1.14%)
Aug 01, 2017 18.65 18.71 18.33 18.44 1,903,557 -0.18(-0.97%)
Jul 31, 2017 18.48 18.67 18.37 18.62 1,723,461 +0.16(+0.87%)
Jul 28, 2017 18.54 18.54 18.34 18.46 1,641,760 -0.03(-0.16%)
Jul 27, 2017 18.44 18.61 18.32 18.49 1,250,881 -0.01(-0.05%)
Jul 26, 2017 18.49 18.62 18.34 18.50 1,363,626 -0.04(-0.22%)
Jul 25, 2017 18.50 18.58 18.36 18.54 2,420,613 -0.03(-0.16%)
Jul 24, 2017 18.72 18.72 18.47 18.57 1,953,218 -0.10(-0.54%)
Jul 21, 2017 18.84 18.84 18.46 18.67 1,489,629 +0.01(+0.05%)
Jul 20, 2017 18.76 18.86 18.65 18.66 2,036,999 -0.06(-0.32%)
Jul 19, 2017 18.45 18.79 18.42 18.72 1,569,474 +0.30(+1.63%)
Jul 18, 2017 18.63 18.64 18.43 18.42 2,669,020 -0.22(-1.18%)
Jul 17, 2017 18.48 18.68 18.48 18.64 1,931,298 +0.03(+0.16%)
Jul 14, 2017 18.64 18.73 18.55 18.61 2,059,253 +0.09(+0.49%)
Jul 13, 2017 18.73 18.76 18.47 18.52 2,870,695 -0.01(-0.05%)
Jul 12, 2017 18.47 18.66 18.39 18.53 3,454,425 +0.23(+1.26%)
Jul 11, 2017 18.41 18.42 18.11 18.30 3,280,948 -0.12(-0.65%)
Jul 10, 2017 19.04 19.06 18.41 18.42 3,783,776 -0.60(-3.15%)
Jul 07, 2017 19.06 19.22 18.78 19.02 4,622,411 -0.31(-1.60%)
Jul 06, 2017 20.12 20.12 19.27 19.33 3,046,428 -0.83(-4.12%)
Jul 05, 2017 20.30 20.33 20.02 20.16 5,195,466 -0.14(-0.69%)
Jul 03, 2017 20.20 20.41 20.18 20.30 3,021,549 +0.16(+0.79%)
Jun 30, 2017 19.94 20.31 19.92 20.14 4,908,697 +0.35(+1.77%)
Jun 29, 2017 20.41 20.46 19.75 19.79 13,220,990 -1.81(-8.38%)
Jun 28, 2017 21.55 21.72 21.41 21.60 2,580,079 +0.08(+0.37%)
Jun 27, 2017 21.73 21.85 21.48 21.52 1,407,351 -0.28(-1.28%)
Jun 26, 2017 21.75 21.81 21.54 21.80 1,237,897 +0.16(+0.74%)
Jun 23, 2017 21.54 21.78 21.50 21.64 1,695,748 +0.13(+0.60%)
Jun 22, 2017 21.37 21.72 21.33 21.51 1,975,105 +0.13(+0.61%)
Jun 21, 2017 21.29 21.42 21.23 21.38 1,147,321 +0.09(+0.42%)
Jun 20, 2017 21.28 21.39 21.13 21.29 1,084,792 +0.04(+0.19%)
Jun 19, 2017 21.14 21.30 21.11 21.25 1,081,432 +0.03(+0.14%)
Jun 16, 2017 20.98 21.23 20.97 21.22 1,810,522 +0.17(+0.81%)
Jun 15, 2017 20.85 21.13 20.82 21.05 1,272,505 +0.06(+0.29%)
Jun 14, 2017 21.15 21.34 20.89 20.99 1,338,077 -0.01(-0.05%)
Jun 13, 2017 21.06 21.09 20.88 21.00 1,051,631 -0.09(-0.43%)
Jun 12, 2017 20.73 21.12 20.71 21.09 1,353,802 +0.36(+1.74%)
Jun 09, 2017 20.57 20.80 20.46 20.73 1,762,172 +0.13(+0.63%)
Jun 08, 2017 20.75 20.75 20.41 20.60 816,777 -0.12(-0.58%)
Jun 07, 2017 20.76 20.87 20.69 20.72 623,583 -0.02(-0.10%)
Jun 06, 2017 20.97 20.97 20.71 20.74 1,567,366 -0.20(-0.96%)
Jun 05, 2017 20.88 21.01 20.79 20.94 1,273,396 -0.04(-0.19%)
Jun 02, 2017 20.82 21.08 20.75 20.98 1,142,753 +0.35(+1.70%)
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.