Physicians Realty Trust (NY: DOC )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.80 11.82 11.71 11.75 2,920,386 -0.08(-0.65%)
May 30, 2018 11.68 11.87 11.62 11.83 3,697,894 +0.12(+1.06%)
May 29, 2018 11.55 11.73 11.49 11.70 1,514,029 +0.15(+1.34%)
May 25, 2018 11.55 11.55 11.55 0 +0.06(+0.54%)
May 24, 2018 11.58 11.58 11.40 11.49 1,091,493 -0.03(-0.27%)
May 23, 2018 11.36 11.59 11.31 11.52 2,924,113 +0.22(+1.98%)
May 22, 2018 11.39 11.44 11.29 11.29 1,921,915 -0.07(-0.61%)
May 21, 2018 11.26 11.43 11.12 11.36 1,277,133 +0.14(+1.24%)
May 18, 2018 11.33 11.34 11.20 11.22 1,292,100 -0.05(-0.41%)
May 17, 2018 11.28 11.35 11.16 11.27 1,667,864 +0.01(+0.07%)
May 16, 2018 11.55 11.55 11.26 11.26 2,094,165 -0.18(-1.55%)
May 15, 2018 11.60 11.60 11.44 11.44 2,370,680 -0.21(-1.79%)
May 14, 2018 11.89 11.90 11.63 11.65 2,090,988 -0.24(-2.01%)
May 11, 2018 11.97 12.00 11.87 11.89 1,395,740 -0.03(-0.26%)
May 10, 2018 11.81 11.95 11.81 11.92 1,253,351 +0.14(+1.18%)
May 09, 2018 11.64 11.78 11.59 11.78 1,150,111 +0.10(+0.86%)
May 08, 2018 11.67 11.73 11.56 11.68 1,757,070 -0.06(-0.53%)
May 07, 2018 11.49 11.80 11.46 11.74 1,972,087 +0.25(+2.22%)
May 04, 2018 11.55 11.56 11.31 11.49 3,256,223 +0.04(+0.34%)
May 03, 2018 11.36 11.47 11.28 11.45 2,866,740 +0.05(+0.41%)
May 02, 2018 11.58 11.61 11.35 11.40 3,063,297 -0.18(-1.53%)
May 01, 2018 11.56 11.67 11.43 11.58 3,111,370 +0.05(+0.40%)
Apr 30, 2018 11.56 11.62 11.49 11.53 1,712,499 -0.02(-0.20%)
Apr 27, 2018 11.32 11.63 11.32 11.56 1,810,593 +0.29(+2.60%)
Apr 26, 2018 11.28 11.39 11.24 11.26 1,896,871 +0.06(+0.55%)
Apr 25, 2018 11.08 11.23 11.07 11.20 2,413,273 -0.12(-1.09%)
Apr 24, 2018 11.22 11.39 11.17 11.32 2,441,537 +0.14(+1.24%)
Apr 23, 2018 11.22 11.27 11.10 11.19 1,346,994 -0.01(-0.07%)
Apr 20, 2018 11.49 11.53 11.19 11.19 2,516,526 -0.32(-2.81%)
Apr 19, 2018 11.74 11.74 11.36 11.52 2,351,349 -0.22(-1.91%)
Apr 18, 2018 11.83 11.85 11.73 11.74 1,656,398 -0.07(-0.59%)
Apr 17, 2018 11.63 11.85 11.61 11.81 1,882,247 +0.19(+1.59%)
Apr 16, 2018 11.47 11.65 11.40 11.63 2,705,001 +0.18(+1.55%)
Apr 13, 2018 11.22 11.49 11.16 11.45 2,328,730 +0.23(+2.06%)
Apr 12, 2018 11.50 11.53 11.19 11.22 2,459,935 -0.29(-2.55%)
Apr 11, 2018 11.54 11.66 11.49 11.51 1,356,146 -0.04(-0.33%)
Apr 10, 2018 11.76 11.76 11.51 11.55 1,979,273 -0.17(-1.45%)
Apr 09, 2018 11.87 11.87 11.70 11.72 1,591,231 -0.14(-1.17%)
Apr 06, 2018 11.88 12.02 11.81 11.86 1,297,727 -0.02(-0.20%)
Apr 05, 2018 11.90 11.95 11.68 11.88 1,111,329 -0.05(-0.39%)
Apr 04, 2018 11.62 11.93 11.61 11.93 1,814,454 +0.26(+2.25%)
Apr 03, 2018 11.60 11.70 11.42 11.66 1,704,816 +0.10(+0.87%)
Apr 02, 2018 11.88 11.90 11.53 11.56 1,650,652 -0.28(-2.35%)
Mar 29, 2018 11.84 11.84 11.84 0 +0.11(+0.97%)
Mar 28, 2018 11.60 11.82 11.52 11.73 1,735,563 +0.27(+2.39%)
Mar 27, 2018 11.26 11.56 11.22 11.45 1,788,692 +0.13(+1.14%)
Mar 26, 2018 11.30 11.35 11.17 11.33 1,622,658 +0.11(+1.02%)
Mar 23, 2018 11.37 11.40 11.21 11.21 2,249,086 -0.14(-1.21%)
Mar 22, 2018 11.37 11.59 11.33 11.35 1,785,869 -0.02(-0.20%)
Mar 21, 2018 11.45 11.50 11.29 11.37 1,777,139 -0.08(-0.66%)
Mar 20, 2018 11.52 11.60 11.39 11.45 2,080,789 -0.09(-0.79%)
Mar 19, 2018 11.52 11.55 11.37 11.54 1,534,334 +0.00(+0.00%)
Mar 16, 2018 11.48 11.55 11.35 11.54 1,930,999 +0.07(+0.60%)
Mar 15, 2018 11.53 11.53 11.40 11.47 2,543,355 -0.02(-0.13%)
Mar 14, 2018 11.48 11.58 11.41 11.48 1,755,609 -0.02(-0.13%)
Mar 13, 2018 11.62 11.71 11.47 11.50 1,692,031 -0.08(-0.72%)
Mar 12, 2018 11.45 11.60 11.43 11.58 1,632,460 +0.11(+0.93%)
Mar 09, 2018 11.46 11.48 11.33 11.48 1,452,849 +0.05(+0.47%)
Mar 08, 2018 11.45 11.57 11.39 11.42 1,044,833 -0.05(-0.40%)
Mar 07, 2018 11.50 11.47 1,551,251 +0.10(+0.87%)
Mar 06, 2018 11.36 11.44 11.22 11.37 1,600,352 +0.01(+0.07%)
Mar 05, 2018 11.19 11.44 11.19 11.36 1,813,073 +0.12(+1.08%)
Mar 02, 2018 11.04 11.26 11.00 11.24 1,740,423 +0.14(+1.23%)
Mar 01, 2018 10.98 11.25 10.75 11.10 2,566,345 +0.17(+1.60%)
Feb 28, 2018 11.32 11.44 10.91 10.93 2,978,173 -0.25(-2.24%)
Feb 27, 2018 11.55 11.59 11.18 11.18 2,255,287 -0.39(-3.35%)
Feb 26, 2018 11.67 11.67 11.50 11.57 1,986,535 -0.03(-0.26%)
Feb 23, 2018 11.53 11.64 11.43 11.60 1,301,852 +0.15(+1.33%)
Feb 22, 2018 11.56 11.45 1,756,861 +0.17(+1.48%)
Feb 21, 2018 11.45 11.57 11.26 11.28 1,869,860 -0.17(-1.46%)
Feb 20, 2018 11.67 11.74 11.39 11.45 2,334,967 -0.27(-2.27%)
Feb 16, 2018 11.71 11.71 11.71 0 +0.25(+2.19%)
Feb 15, 2018 11.33 11.67 11.33 11.46 2,545,141 +0.14(+1.28%)
Feb 14, 2018 11.41 11.46 11.22 11.32 2,910,614 -0.20(-1.72%)
Feb 13, 2018 11.58 11.64 11.45 11.52 3,573,545 -0.07(-0.59%)
Feb 12, 2018 11.74 11.78 11.30 11.58 3,897,802 -0.12(-1.04%)
Feb 09, 2018 11.41 11.78 11.28 11.71 2,674,402 +0.37(+3.22%)
Feb 08, 2018 11.67 11.67 11.34 11.34 2,549,913 -0.33(-2.87%)
Feb 07, 2018 11.86 11.94 11.67 11.67 1,994,568 -0.20(-1.67%)
Feb 06, 2018 11.68 12.01 11.59 11.87 2,434,696 -0.19(-1.58%)
Feb 05, 2018 12.17 12.25 11.90 12.06 2,590,451 -0.14(-1.18%)
Feb 02, 2018 12.09 12.31 11.79 12.21 2,755,740 +0.05(+0.44%)
Feb 01, 2018 12.37 12.53 12.11 12.15 2,819,574 -0.24(-1.96%)
Jan 31, 2018 12.18 12.40 12.17 12.40 2,327,196 +0.27(+2.19%)
Jan 30, 2018 12.23 12.28 12.12 12.13 2,207,056 -0.16(-1.30%)
Jan 29, 2018 12.40 12.44 12.23 12.29 1,355,933 -0.14(-1.16%)
Jan 26, 2018 12.69 12.71 12.41 12.44 2,063,313 -0.24(-1.86%)
Jan 25, 2018 12.65 12.69 12.58 12.67 1,351,541 +0.02(+0.12%)
Jan 24, 2018 12.76 12.79 12.61 12.66 3,267,443 -0.11(-0.83%)
Jan 23, 2018 12.64 12.78 12.56 12.76 2,786,656 +0.17(+1.33%)
Jan 22, 2018 12.45 12.62 12.44 12.60 2,634,893 +0.15(+1.22%)
Jan 19, 2018 12.39 12.48 12.34 12.44 3,047,747 +0.02(+0.18%)
Jan 18, 2018 12.50 12.55 12.33 12.42 2,020,907 -0.13(-1.03%)
Jan 17, 2018 12.40 12.60 12.34 12.55 2,583,510 +0.17(+1.41%)
Jan 16, 2018 12.47 12.66 12.37 12.37 2,584,359 -0.05(-0.43%)
Jan 12, 2018 12.43 12.43 12.43 0 -0.19(-1.51%)
Jan 11, 2018 12.72 12.82 12.61 12.62 1,705,766 -0.11(-0.90%)
Jan 10, 2018 12.88 12.88 12.63 12.73 1,933,013 -0.19(-1.47%)
Jan 09, 2018 13.23 13.24 12.91 12.92 2,229,453 -0.33(-2.47%)
Jan 08, 2018 13.23 13.31 13.17 13.25 1,177,478 +0.02(+0.17%)
Jan 05, 2018 13.39 13.39 13.14 13.23 1,522,034 -0.08(-0.57%)
Jan 04, 2018 13.55 13.29 13.30 1,952,401 -0.22(-1.63%)
Jan 03, 2018 13.52 13.68 13.42 13.52 1,852,116 -0.01(-0.06%)
Jan 02, 2018 13.50 13.58 13.40 13.53 2,047,600 +0.02(+0.17%)
Dec 29, 2017 13.51 13.51 13.51 0 -0.02(-0.17%)
Dec 28, 2017 13.51 13.55 13.38 13.53 1,935,944 +0.01(+0.06%)
Dec 27, 2017 13.55 13.58 13.46 13.52 1,311,364 +0.03(+0.22%)
Dec 26, 2017 13.25 13.55 13.25 13.49 2,213,204 +0.20(+1.47%)
Dec 22, 2017 13.25 13.37 13.24 13.30 1,549,862 +0.05(+0.40%)
Dec 21, 2017 13.37 13.39 13.20 13.25 1,345,242 -0.11(-0.79%)
Dec 20, 2017 13.66 13.74 13.35 13.35 2,209,528 -0.35(-2.52%)
Dec 19, 2017 14.13 14.23 13.58 13.70 6,057,789 -0.51(-3.59%)
Dec 18, 2017 14.14 14.29 14.10 14.21 2,635,063 +0.19(+1.34%)
Dec 15, 2017 13.94 14.06 13.85 14.02 3,112,215 +0.21(+1.52%)
Dec 14, 2017 13.83 13.91 13.78 13.81 2,612,469 -0.05(-0.38%)
Dec 13, 2017 13.63 13.96 13.63 13.86 3,612,342 +0.26(+1.93%)
Dec 12, 2017 13.54 13.67 13.52 13.60 2,385,844 +0.05(+0.39%)
Dec 11, 2017 13.57 13.61 13.49 13.55 2,326,785 +0.02(+0.11%)
Dec 08, 2017 13.46 13.61 13.46 13.53 1,296,804 +0.00(+0.00%)
Dec 07, 2017 13.45 13.52 13.37 1,042,585 +0.00(+0.00%)
Dec 06, 2017 13.37 13.47 13.31 13.43 1,233,998 +0.03(+0.22%)
Dec 05, 2017 13.45 13.51 13.39 13.40 1,221,612 -0.01(-0.06%)
Dec 04, 2017 13.53 13.59 13.40 13.41 1,124,840 -0.09(-0.67%)
Dec 01, 2017 13.45 13.57 13.37 13.50 1,425,086 +0.08(+0.62%)
Nov 30, 2017 13.61 13.64 13.41 13.42 2,029,044 -0.20(-1.49%)
Nov 29, 2017 13.82 13.86 13.59 13.62 2,236,167 -0.23(-1.68%)
Nov 28, 2017 13.85 13.89 13.79 13.85 1,798,224 -0.01(-0.05%)
Nov 27, 2017 13.84 13.91 13.79 13.86 1,478,987 +0.01(+0.05%)
Nov 24, 2017 13.81 13.86 13.76 13.85 726,157 +0.05(+0.38%)
Nov 22, 2017 13.76 13.85 13.70 13.80 1,354,032 +0.01(+0.05%)
Nov 21, 2017 13.72 13.80 13.68 13.79 1,222,747 +0.14(+1.05%)
Nov 20, 2017 13.71 13.74 13.58 13.65 1,197,879 -0.01(-0.11%)
Nov 17, 2017 13.58 13.67 13.57 13.67 1,192,515 +0.04(+0.28%)
Nov 16, 2017 13.48 13.70 13.40 13.63 1,662,125 +0.12(+0.89%)
Nov 15, 2017 13.62 13.62 13.49 13.51 1,474,112 -0.15(-1.10%)
Nov 14, 2017 13.60 13.73 13.55 13.66 1,656,154 +0.01(+0.11%)
Nov 13, 2017 13.72 13.77 13.60 13.64 1,281,042 -0.09(-0.66%)
Nov 10, 2017 13.50 13.76 13.49 13.73 1,546,256 +0.15(+1.11%)
Nov 09, 2017 13.52 13.65 13.52 13.58 1,587,788 +0.06(+0.44%)
Nov 08, 2017 13.28 13.57 13.25 13.52 2,354,854 +0.25(+1.87%)
Nov 07, 2017 13.22 13.28 13.12 13.28 2,333,861 +0.06(+0.45%)
Nov 06, 2017 13.31 13.41 13.16 13.22 2,207,260 +0.20(+1.50%)
Nov 03, 2017 12.95 13.29 12.95 13.02 1,775,270 -0.14(-1.03%)
Nov 02, 2017 13.10 13.27 13.05 13.15 2,648,918 +0.11(+0.81%)
Nov 01, 2017 13.03 13.10 12.97 13.05 1,516,571 +0.00(+0.00%)
Oct 31, 2017 13.14 13.14 12.96 13.05 1,744,332 -0.08(-0.63%)
Oct 30, 2017 13.10 13.20 13.09 13.13 1,184,672 -0.02(-0.11%)
Oct 27, 2017 13.01 13.19 12.99 13.15 1,766,344 +0.16(+1.21%)
Oct 26, 2017 13.13 13.18 12.98 12.99 1,612,565 -0.09(-0.69%)
Oct 25, 2017 13.02 13.18 12.97 13.08 1,482,423 -0.05(-0.40%)
Oct 24, 2017 13.38 13.40 13.13 13.13 1,286,210 -0.25(-1.85%)
Oct 23, 2017 13.47 13.51 13.36 13.38 768,232 -0.08(-0.61%)
Oct 20, 2017 13.42 13.48 13.32 13.46 912,877 +0.08(+0.62%)
Oct 19, 2017 13.56 13.56 13.37 13.38 945,062 -0.11(-0.83%)
Oct 18, 2017 13.53 13.61 13.45 13.49 1,160,815 -0.07(-0.50%)
Oct 17, 2017 13.49 13.59 13.48 13.56 847,034 +0.03(+0.22%)
Oct 16, 2017 13.58 13.58 13.43 13.53 962,177 -0.04(-0.33%)
Oct 13, 2017 13.61 13.65 13.45 13.58 1,901,777 +0.02(+0.17%)
Oct 12, 2017 13.42 13.58 13.26 13.55 2,049,379 +0.32(+2.38%)
Oct 11, 2017 13.28 13.34 13.22 13.24 1,214,563 -0.01(-0.11%)
Oct 10, 2017 13.27 13.31 13.17 13.25 1,098,259 -0.02(-0.11%)
Oct 09, 2017 13.27 13.37 13.26 13.27 1,199,094 +0.00(+0.00%)
Oct 06, 2017 13.16 13.32 13.02 13.27 1,608,911 +0.05(+0.34%)
Oct 05, 2017 13.25 13.34 13.22 13.22 3,257,344 +0.01(+0.06%)
Oct 04, 2017 13.26 13.31 13.16 13.22 1,511,390 -0.01(-0.06%)
Oct 03, 2017 13.18 13.29 13.14 13.22 1,545,842 +0.04(+0.28%)
Oct 02, 2017 13.19 13.23 13.10 13.19 1,953,769 +0.05(+0.34%)
Sep 29, 2017 13.13 13.27 13.12 13.14 2,268,763 -0.04(-0.34%)
Sep 28, 2017 12.95 13.19 12.93 13.18 1,865,651 +0.22(+1.72%)
Sep 27, 2017 13.18 13.22 12.88 12.96 3,637,542 -0.28(-2.13%)
Sep 26, 2017 13.33 13.34 13.23 13.24 1,673,556 -0.11(-0.83%)
Sep 25, 2017 13.36 13.41 13.32 13.35 1,705,091 -0.03(-0.22%)
Sep 22, 2017 13.69 13.69 13.35 13.38 1,796,955 -0.13(-0.99%)
Sep 21, 2017 13.56 13.61 13.49 13.52 1,323,927 -0.04(-0.27%)
Sep 20, 2017 13.73 13.78 13.52 13.55 1,639,058 -0.16(-1.14%)
Sep 19, 2017 13.87 13.90 13.64 13.71 1,146,523 -0.14(-1.02%)
Sep 18, 2017 13.87 13.91 13.81 13.85 1,417,784 -0.04(-0.27%)
Sep 15, 2017 13.81 13.93 13.66 13.89 2,422,997 +0.13(+0.92%)
Sep 14, 2017 13.71 13.77 13.59 13.76 1,937,495 +0.07(+0.49%)
Sep 13, 2017 13.76 13.78 13.67 13.70 1,253,049 -0.07(-0.48%)
Sep 12, 2017 13.98 14.05 13.74 13.76 1,330,204 -0.27(-1.90%)
Sep 11, 2017 13.93 14.13 13.93 14.03 1,205,936 +0.05(+0.37%)
Sep 08, 2017 13.96 14.06 13.93 13.98 969,903 +0.00(+0.00%)
Sep 07, 2017 13.96 14.01 13.90 13.98 818,096 +0.07(+0.48%)
Sep 06, 2017 13.93 14.00 13.89 13.91 1,600,836 -0.01(-0.05%)
Sep 05, 2017 13.87 13.93 13.80 13.92 1,262,745 +0.08(+0.59%)
Sep 01, 2017 13.88 13.93 13.81 13.84 960,129 -0.04(-0.32%)
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%)
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.