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 (%)
Jun 30, 2015 10.23 10.37 10.18 10.37 1,188,331 +0.19(+1.86%)
Jun 29, 2015 10.13 10.25 10.08 10.18 1,139,464 +0.03(+0.33%)
Jun 26, 2015 10.20 10.20 10.05 10.14 2,328,472 -0.06(-0.59%)
Jun 25, 2015 10.33 10.36 10.20 10.20 603,970 -0.13(-1.24%)
Jun 24, 2015 10.44 10.46 10.32 10.33 572,779 -0.11(-1.03%)
Jun 23, 2015 10.65 10.67 10.41 10.44 904,426 -0.23(-2.15%)
Jun 22, 2015 10.74 10.79 10.66 10.67 629,274 -0.05(-0.50%)
Jun 19, 2015 10.72 10.78 10.64 10.72 1,209,171 +0.02(+0.19%)
Jun 18, 2015 10.68 10.88 10.67 10.70 709,939 +0.07(+0.63%)
Jun 17, 2015 10.66 10.70 10.61 10.64 614,032 +0.00(+0.00%)
Jun 16, 2015 10.58 10.72 10.47 10.64 770,969 +0.07(+0.70%)
Jun 15, 2015 10.78 10.86 10.56 10.56 823,604 -0.22(-2.07%)
Jun 12, 2015 10.76 10.81 10.70 10.78 281,511 +0.01(+0.06%)
Jun 11, 2015 10.87 10.92 10.76 10.78 363,932 -0.05(-0.50%)
Jun 10, 2015 10.82 10.93 10.78 10.83 448,832 +0.03(+0.31%)
Jun 09, 2015 10.87 10.89 10.74 10.80 516,001 -0.05(-0.50%)
Jun 08, 2015 10.86 10.93 10.78 10.85 436,410 -0.01(-0.06%)
Jun 05, 2015 10.93 10.93 10.81 10.86 502,236 -0.08(-0.74%)
Jun 04, 2015 10.95 10.99 10.91 10.94 478,215 -0.02(-0.19%)
Jun 03, 2015 10.95 11.03 10.87 10.96 790,697 +0.02(+0.19%)
Jun 02, 2015 10.97 11.01 10.87 10.94 407,391 -0.05(-0.49%)
Jun 01, 2015 10.89 11.02 10.83 10.99 1,013,660 +0.16(+1.43%)
May 29, 2015 10.94 10.99 10.80 10.84 1,322,743 -0.12(-1.11%)
May 28, 2015 11.15 11.20 10.93 10.96 871,120 -0.22(-1.93%)
May 27, 2015 11.18 11.22 11.07 11.18 569,550 +0.04(+0.36%)
May 26, 2015 11.12 11.20 11.03 11.14 432,563 +0.00(+0.00%)
May 22, 2015 11.24 11.14 11.14 11.14 1,064,936 -0.07(-0.66%)
May 21, 2015 11.30 11.36 11.14 11.21 410,104 -0.09(-0.78%)
May 20, 2015 11.30 11.36 11.22 11.30 497,836 +0.03(+0.30%)
May 19, 2015 11.26 11.31 11.16 11.26 539,994 +0.01(+0.12%)
May 18, 2015 11.18 11.30 11.14 11.25 459,665 +0.01(+0.06%)
May 15, 2015 11.21 11.30 11.08 11.24 1,410,720 +0.05(+0.42%)
May 14, 2015 11.03 11.20 10.99 11.20 473,964 +0.20(+1.78%)
May 13, 2015 11.16 11.24 10.99 11.00 534,741 -0.09(-0.85%)
May 12, 2015 11.00 11.12 10.82 11.10 669,677 +0.01(+0.06%)
May 11, 2015 11.20 11.29 11.02 11.09 636,202 -0.11(-0.96%)
May 08, 2015 11.24 11.36 11.17 11.20 612,810 +0.03(+0.24%)
May 07, 2015 11.01 11.24 11.01 11.17 559,899 +0.16(+1.47%)
May 06, 2015 11.20 11.20 10.90 11.01 964,925 -0.15(-1.33%)
May 05, 2015 11.26 11.26 11.07 11.16 868,933 -0.14(-1.25%)
May 04, 2015 11.26 11.33 11.20 11.30 810,751 +0.09(+0.78%)
May 01, 2015 11.23 11.45 11.16 11.21 720,364 +0.01(+0.06%)
Apr 30, 2015 11.41 11.47 11.11 11.20 798,389 -0.27(-2.35%)
Apr 29, 2015 11.78 11.78 11.45 11.47 611,833 -0.38(-3.24%)
Apr 28, 2015 11.84 11.87 11.68 11.86 403,075 +0.01(+0.11%)
Apr 27, 2015 11.88 12.01 11.80 11.84 522,181 -0.03(-0.28%)
Apr 24, 2015 11.81 11.95 11.81 11.88 548,500 +0.05(+0.46%)
Apr 23, 2015 11.91 11.96 11.74 11.82 464,464 -0.09(-0.74%)
Apr 22, 2015 11.88 11.99 11.88 11.91 886,411 +0.05(+0.40%)
Apr 21, 2015 11.68 11.96 11.67 11.86 1,428,595 +0.26(+2.21%)
Apr 20, 2015 11.65 11.70 11.53 11.61 601,566 +0.02(+0.18%)
Apr 17, 2015 11.66 11.73 11.51 11.59 833,505 -0.13(-1.09%)
Apr 16, 2015 11.58 11.76 11.51 11.72 851,360 +0.14(+1.22%)
Apr 15, 2015 11.62 11.75 11.54 11.57 1,737,277 +0.01(+0.09%)
Apr 14, 2015 11.57 11.64 11.54 11.56 571,109 +0.01(+0.06%)
Apr 13, 2015 11.66 11.68 11.56 11.56 652,730 -0.12(-1.03%)
Apr 10, 2015 11.81 11.88 11.66 11.68 909,882 -0.11(-0.96%)
Apr 09, 2015 11.94 11.96 11.71 11.79 1,816,653 -0.10(-0.84%)
Apr 08, 2015 11.82 11.92 11.79 11.89 1,880,079 +0.16(+1.36%)
Apr 07, 2015 11.78 11.86 11.67 11.73 1,448,394 -0.07(-0.62%)
Apr 06, 2015 11.78 11.98 11.78 11.80 768,411 +0.07(+0.57%)
Apr 02, 2015 11.76 11.74 11.74 11.74 536,382 -0.03(-0.23%)
Apr 01, 2015 11.70 11.82 11.60 11.76 627,340 +0.03(+0.28%)
Mar 31, 2015 11.78 11.85 11.59 11.73 1,023,807 -0.06(-0.51%)
Mar 30, 2015 11.64 11.83 11.62 11.79 734,022 +0.16(+1.37%)
Mar 27, 2015 11.53 11.64 11.49 11.63 558,445 +0.08(+0.69%)
Mar 26, 2015 11.50 11.64 11.50 11.55 670,691 -0.02(-0.17%)
Mar 25, 2015 11.81 11.81 11.50 11.57 1,234,052 -0.21(-1.81%)
Mar 24, 2015 11.76 11.85 11.72 11.78 1,332,687 -0.03(-0.28%)
Mar 23, 2015 11.82 11.88 11.72 11.82 1,078,352 -0.01(-0.11%)
Mar 20, 2015 11.54 11.84 11.38 11.83 1,608,342 +0.43(+3.80%)
Mar 19, 2015 11.30 11.43 11.26 11.40 819,657 +0.05(+0.47%)
Mar 18, 2015 11.17 11.35 11.08 11.34 759,367 +0.15(+1.37%)
Mar 17, 2015 11.18 11.30 11.14 11.19 724,628 +0.00(+0.00%)
Mar 16, 2015 11.04 11.20 10.99 11.19 786,401 +0.16(+1.45%)
Mar 13, 2015 10.90 11.08 10.90 11.03 1,251,572 +0.12(+1.10%)
Mar 12, 2015 10.78 10.96 10.78 10.91 587,913 +0.19(+1.80%)
Mar 11, 2015 10.75 10.79 10.59 10.72 648,093 -0.02(-0.19%)
Mar 10, 2015 10.52 10.82 10.49 10.74 1,308,557 +0.15(+1.45%)
Mar 09, 2015 10.56 10.66 10.52 10.58 520,915 +0.01(+0.13%)
Mar 06, 2015 10.92 10.92 10.44 10.57 1,440,378 -0.33(-3.00%)
Mar 05, 2015 10.96 10.99 10.90 10.90 461,829 -0.05(-0.43%)
Mar 04, 2015 10.93 11.00 10.89 10.94 716,695 +0.05(+0.49%)
Mar 03, 2015 11.02 11.06 10.89 10.89 595,350 -0.17(-1.51%)
Mar 02, 2015 10.96 11.18 10.96 11.06 479,147 +0.10(+0.91%)
Feb 27, 2015 10.95 11.08 10.91 10.96 619,534 +0.02(+0.18%)
Feb 26, 2015 10.95 10.97 10.91 10.94 612,842 +0.01(+0.12%)
Feb 25, 2015 10.92 11.07 10.91 10.92 833,080 +0.01(+0.12%)
Feb 24, 2015 10.95 10.99 10.84 10.91 467,970 -0.10(-0.91%)
Feb 23, 2015 11.02 11.11 10.96 11.01 689,375 +0.00(+0.00%)
Feb 20, 2015 10.87 11.02 10.84 11.01 583,826 +0.09(+0.85%)
Feb 19, 2015 11.00 11.04 10.82 10.92 917,611 -0.13(-1.15%)
Feb 18, 2015 11.01 11.06 10.90 11.04 752,400 +0.05(+0.48%)
Feb 17, 2015 11.24 11.30 10.94 10.99 997,711 -0.23(-2.08%)
Feb 13, 2015 11.05 11.22 11.22 11.22 1,684,358 +0.16(+1.45%)
Feb 12, 2015 10.93 11.07 10.86 11.06 804,837 +0.19(+1.71%)
Feb 11, 2015 10.97 11.03 10.83 10.88 507,626 -0.07(-0.67%)
Feb 10, 2015 11.01 11.02 10.80 10.95 1,053,172 -0.05(-0.42%)
Feb 09, 2015 11.12 11.19 10.98 11.00 632,944 -0.13(-1.20%)
Feb 06, 2015 11.32 11.32 11.12 11.13 1,351,362 -0.19(-1.65%)
Feb 05, 2015 11.37 11.39 11.28 11.32 1,095,987 +0.00(+0.00%)
Feb 04, 2015 11.42 11.42 11.18 11.32 1,253,889 -0.17(-1.51%)
Feb 03, 2015 11.48 11.55 11.37 11.49 747,548 +0.01(+0.06%)
Feb 02, 2015 11.83 11.83 11.38 11.48 1,168,899 -0.27(-2.27%)
Jan 30, 2015 11.76 11.90 11.50 11.75 4,013,834 -0.07(-0.56%)
Jan 29, 2015 11.79 11.94 11.70 11.82 1,140,912 +0.05(+0.40%)
Jan 28, 2015 11.94 12.07 11.71 11.77 1,139,399 -0.12(-1.01%)
Jan 27, 2015 11.48 11.98 11.48 11.89 2,089,648 +0.37(+3.24%)
Jan 26, 2015 11.34 11.52 11.29 11.52 709,321 +0.21(+1.83%)
Jan 23, 2015 11.46 11.46 11.27 11.31 1,739,722 -0.11(-0.99%)
Jan 22, 2015 11.28 11.53 11.24 11.42 1,237,287 +0.15(+1.30%)
Jan 21, 2015 11.15 11.31 11.15 11.28 933,395 +0.08(+0.68%)
Jan 20, 2015 11.21 11.24 11.15 11.20 1,871,601 +0.03(+0.29%)
Jan 16, 2015 11.03 11.19 11.03 11.17 1,662,124 +0.10(+0.89%)
Jan 15, 2015 10.96 11.14 10.93 11.07 11,927,750 +0.13(+1.20%)
Jan 14, 2015 10.86 11.06 10.70 10.94 1,403,902 -0.17(-1.54%)
Jan 13, 2015 11.34 11.42 11.08 11.11 480,241 -0.22(-1.97%)
Jan 12, 2015 11.27 11.40 11.24 11.33 372,894 +0.09(+0.82%)
Jan 09, 2015 11.22 11.34 11.11 11.24 396,159 +0.07(+0.59%)
Jan 08, 2015 11.31 11.31 11.10 11.17 583,099 -0.11(-0.93%)
Jan 07, 2015 11.20 11.28 11.14 11.28 1,692,056 +0.16(+1.42%)
Jan 06, 2015 11.17 11.33 11.10 11.12 1,329,159 +0.01(+0.06%)
Jan 05, 2015 10.97 11.17 10.97 11.12 390,772 +0.11(+0.96%)
Jan 02, 2015 10.94 11.01 10.65 11.01 557,353 +0.10(+0.90%)
Dec 31, 2014 11.00 10.91 10.91 10.91 375,456 -0.05(-0.42%)
Dec 30, 2014 10.98 11.10 10.89 10.96 308,427 -0.08(-0.71%)
Dec 29, 2014 11.03 11.15 11.03 11.04 269,043 +0.00(+0.00%)
Dec 26, 2014 11.00 11.12 10.96 11.04 304,782 +0.08(+0.72%)
Dec 24, 2014 10.94 10.96 10.96 10.96 168,711 +0.00(+0.00%)
Dec 23, 2014 11.06 11.09 10.93 10.96 413,720 -0.11(-0.95%)
Dec 22, 2014 10.84 11.08 10.84 11.06 550,755 +0.22(+2.06%)
Dec 19, 2014 10.81 10.96 10.79 10.84 2,981,117 +0.05(+0.43%)
Dec 18, 2014 10.71 10.83 10.62 10.79 1,343,554 +0.14(+1.36%)
Dec 17, 2014 10.31 10.69 10.29 10.65 1,267,449 +0.32(+3.12%)
Dec 16, 2014 10.25 10.43 10.20 10.33 634,331 +0.04(+0.38%)
Dec 15, 2014 10.38 10.46 10.22 10.29 564,112 -0.02(-0.19%)
Dec 12, 2014 10.21 10.41 10.21 10.31 494,046 -0.01(-0.06%)
Dec 11, 2014 10.33 10.48 10.25 10.31 419,926 +0.03(+0.32%)
Dec 10, 2014 10.29 10.45 10.27 10.28 678,425 -0.02(-0.19%)
Dec 09, 2014 10.23 10.35 10.22 10.30 690,868 -0.03(-0.32%)
Dec 08, 2014 10.23 10.34 10.23 10.33 645,301 +0.08(+0.77%)
Dec 05, 2014 10.23 10.29 10.21 10.25 687,883 +0.02(+0.19%)
Dec 04, 2014 10.16 10.33 10.10 10.23 651,623 +0.07(+0.71%)
Dec 03, 2014 10.13 10.20 10.11 10.16 657,701 +0.01(+0.13%)
Dec 02, 2014 10.02 10.19 10.01 10.15 735,269 +0.14(+1.38%)
Dec 01, 2014 10.18 10.25 9.991 10.01 582,752 -0.15(-1.49%)
Nov 28, 2014 10.25 10.35 10.16 10.16 451,719 -0.05(-0.45%)
Nov 26, 2014 10.16 10.21 10.21 10.21 868,661 +0.09(+0.84%)
Nov 25, 2014 10.20 10.25 10.11 10.12 7,796,699 -0.03(-0.26%)
Nov 24, 2014 10.13 10.27 10.10 10.15 2,065,228 +0.03(+0.26%)
Nov 21, 2014 10.28 10.32 10.12 10.12 724,064 -0.09(-0.84%)
Nov 20, 2014 10.13 10.24 10.12 10.21 404,195 +0.07(+0.71%)
Nov 19, 2014 10.44 10.44 10.14 10.14 587,024 -0.30(-2.90%)
Nov 18, 2014 10.30 10.48 10.28 10.44 599,637 +0.13(+1.28%)
Nov 17, 2014 10.50 10.58 10.31 10.31 738,515 -0.18(-1.75%)
Nov 14, 2014 10.35 10.52 10.31 10.49 795,708 +0.18(+1.72%)
Nov 13, 2014 10.13 10.43 10.10 10.31 1,557,406 +0.25(+2.48%)
Nov 12, 2014 10.08 10.20 9.991 10.06 1,178,179 -0.02(-0.20%)
Nov 11, 2014 10.13 10.16 9.965 10.08 507,358 -0.08(-0.78%)
Nov 10, 2014 10.15 10.21 9.972 10.16 822,757 -0.01(-0.06%)
Nov 07, 2014 10.27 10.38 10.07 10.17 1,458,328 -0.02(-0.19%)
Nov 06, 2014 10.10 10.20 10.08 10.19 664,928 +0.11(+1.11%)
Nov 05, 2014 10.13 10.34 10.02 10.08 293,163 -0.05(-0.45%)
Nov 04, 2014 10.16 10.19 10.06 10.12 373,402 -0.06(-0.58%)
Nov 03, 2014 10.06 10.19 10.06 10.18 500,322 +0.10(+0.98%)
Oct 31, 2014 9.959 10.12 9.913 10.08 884,522 +0.22(+2.27%)
Oct 30, 2014 9.834 9.873 9.788 9.860 550,827 +0.04(+0.40%)
Oct 29, 2014 9.847 9.919 9.729 9.821 510,746 -0.03(-0.27%)
Oct 28, 2014 9.860 9.886 9.821 9.847 688,846 +0.00(+0.00%)
Oct 27, 2014 9.781 9.775 9.775 9.847 877,261 +0.07(+0.74%)
Oct 24, 2014 9.794 9.794 9.683 9.775 940,428 +0.07(+0.75%)
Oct 23, 2014 9.518 9.702 9.485 9.702 925,833 +0.22(+2.29%)
Oct 22, 2014 9.485 9.538 9.393 9.485 227,835 +0.02(+0.21%)
Oct 21, 2014 9.459 9.518 9.406 9.466 648,395 +0.04(+0.42%)
Oct 20, 2014 9.334 9.354 9.334 9.426 375,622 +0.07(+0.77%)
Oct 17, 2014 9.479 9.479 9.229 9.354 492,935 -0.07(-0.70%)
Oct 16, 2014 9.163 9.466 9.117 9.420 942,126 +0.22(+2.36%)
Oct 15, 2014 9.098 9.262 8.992 9.203 727,941 +0.02(+0.25%)
Oct 14, 2014 9.024 9.257 9.005 9.180 759,574 +0.18(+2.01%)
Oct 13, 2014 8.889 9.089 8.869 8.999 405,609 +0.08(+0.87%)
Oct 10, 2014 8.992 9.212 8.914 8.921 407,639 -0.12(-1.36%)
Oct 09, 2014 9.102 9.160 9.076 9.044 482,790 -0.06(-0.64%)
Oct 08, 2014 8.856 9.108 8.850 9.102 780,352 +0.24(+2.70%)
Oct 07, 2014 8.973 9.063 8.850 8.863 1,058,797 -0.12(-1.37%)
Oct 06, 2014 8.908 9.024 8.869 8.986 781,544 +0.08(+0.94%)
Oct 03, 2014 8.999 9.037 8.876 8.901 400,585 -0.01(-0.15%)
Oct 02, 2014 8.934 9.018 8.772 8.914 445,373 -0.01(-0.07%)
Oct 01, 2014 8.908 8.953 8.856 8.921 586,346 +0.05(+0.51%)
Sep 30, 2014 8.992 9.005 8.856 8.876 1,752,248 -0.10(-1.15%)
Sep 29, 2014 9.044 9.076 8.927 8.979 765,586 -0.11(-1.21%)
Sep 26, 2014 8.895 9.121 8.804 9.089 1,091,427 +0.20(+2.26%)
Sep 25, 2014 8.895 8.918 8.740 8.889 586,306 -0.01(-0.15%)
Sep 24, 2014 8.895 9.018 8.837 8.901 518,481 +0.00(+0.00%)
Sep 23, 2014 8.927 9.005 8.869 8.901 760,063 -0.03(-0.36%)
Sep 22, 2014 8.973 9.018 8.908 8.934 387,571 -0.05(-0.58%)
Sep 19, 2014 8.947 9.024 8.843 8.986 744,362 +0.05(+0.58%)
Sep 18, 2014 8.960 9.037 8.914 8.934 338,031 -0.02(-0.22%)
Sep 17, 2014 9.005 9.070 8.908 8.953 681,146 -0.05(-0.57%)
Sep 16, 2014 8.914 9.044 8.908 9.005 686,277 +0.06(+0.65%)
Sep 15, 2014 9.070 9.070 8.837 8.947 682,371 -0.11(-1.21%)
Sep 12, 2014 9.231 9.264 9.031 9.057 1,321,982 -0.15(-1.62%)
Sep 11, 2014 9.186 9.277 9.186 9.206 555,368 -0.01(-0.14%)
Sep 10, 2014 9.225 9.316 9.176 9.218 1,240,748 -0.02(-0.21%)
Sep 09, 2014 9.173 9.374 9.173 9.238 3,831,533 -0.19(-1.99%)
Sep 08, 2014 9.361 9.445 9.316 9.425 223,055 +0.06(+0.69%)
Sep 05, 2014 9.283 9.419 9.283 9.361 156,908 +0.06(+0.63%)
Sep 04, 2014 9.419 9.419 9.296 9.303 175,149 -0.12(-1.24%)
Sep 03, 2014 9.600 9.645 9.400 9.419 153,664 -0.16(-1.69%)
Sep 02, 2014 9.613 9.704 9.542 9.581 216,037 +0.00(+0.00%)
Aug 29, 2014 9.490 9.581 9.581 9.581 166,483 +0.10(+1.02%)
Aug 28, 2014 9.523 9.555 9.419 9.484 205,264 -0.05(-0.54%)
Aug 27, 2014 9.529 9.613 9.452 9.535 436,129 -0.01(-0.07%)
Aug 26, 2014 9.620 9.626 9.490 9.542 384,541 -0.10(-1.01%)
Aug 25, 2014 9.535 9.658 9.503 9.639 468,850 +0.13(+1.36%)
Aug 22, 2014 9.432 9.574 9.413 9.510 322,523 +0.12(+1.24%)
Aug 21, 2014 9.419 9.490 9.367 9.393 169,715 -0.05(-0.48%)
Aug 20, 2014 9.277 9.445 9.225 9.438 225,712 +0.14(+1.46%)
Aug 19, 2014 9.361 9.380 9.257 9.303 197,398 -0.04(-0.42%)
Aug 18, 2014 9.400 9.419 9.316 9.341 271,329 +0.01(+0.14%)
Aug 15, 2014 9.374 9.380 9.225 9.328 305,696 +0.04(+0.42%)
Aug 14, 2014 9.160 9.290 9.121 9.290 248,151 +0.12(+1.34%)
Aug 13, 2014 9.160 9.309 9.160 9.167 299,058 -0.11(-1.19%)
Aug 12, 2014 9.238 9.283 9.128 9.277 424,023 +0.00(+0.00%)
Aug 11, 2014 9.348 9.458 9.277 9.277 256,666 +0.00(+0.00%)
Aug 08, 2014 9.231 9.283 9.206 9.277 149,232 +0.03(+0.28%)
Aug 07, 2014 9.270 9.322 9.180 9.251 239,683 -0.02(-0.21%)
Aug 06, 2014 9.121 9.303 9.108 9.270 305,706 +0.15(+1.63%)
Aug 05, 2014 9.115 9.154 9.052 9.121 197,368 +0.02(+0.21%)
Aug 04, 2014 9.147 9.225 9.057 9.102 369,428 -0.03(-0.35%)
Aug 01, 2014 9.160 9.218 9.070 9.134 227,121 +0.03(+0.28%)
Jul 31, 2014 9.044 9.138 8.992 9.108 372,669 +0.00(+0.00%)
Jul 30, 2014 9.212 9.231 9.011 9.108 256,964 -0.04(-0.42%)
Jul 29, 2014 9.348 9.380 9.147 9.147 322,016 -0.19(-2.01%)
Jul 28, 2014 9.206 9.348 9.154 9.335 384,037 +0.18(+1.98%)
Jul 25, 2014 9.322 9.380 9.154 9.154 412,846 -0.22(-2.35%)
Jul 24, 2014 9.477 9.477 9.348 9.374 337,584 -0.06(-0.69%)
Jul 23, 2014 9.490 9.503 9.413 9.438 377,829 -0.03(-0.27%)
Jul 22, 2014 9.548 9.555 9.438 9.464 276,593 -0.06(-0.61%)
Jul 21, 2014 9.484 9.542 9.445 9.523 237,394 +0.03(+0.27%)
Jul 18, 2014 9.244 9.503 9.244 9.497 232,052 +0.22(+2.37%)
Jul 17, 2014 9.193 9.316 9.160 9.277 446,831 +0.08(+0.84%)
Jul 16, 2014 9.212 9.244 9.128 9.199 288,423 +0.03(+0.32%)
Jul 15, 2014 9.144 9.215 9.043 9.170 575,029 +0.00(+0.00%)
Jul 14, 2014 9.202 9.234 9.119 9.170 685,239 +0.03(+0.35%)
Jul 11, 2014 9.221 9.221 9.074 9.138 934,834 -0.06(-0.62%)
Jul 10, 2014 9.227 9.316 9.157 9.195 565,699 -0.11(-1.23%)
Jul 09, 2014 9.106 9.316 9.004 9.310 935,169 +0.27(+2.96%)
Jul 08, 2014 9.011 9.138 8.979 9.043 487,928 +0.04(+0.50%)
Jul 07, 2014 9.113 9.137 8.966 8.998 346,138 -0.08(-0.91%)
Jul 03, 2014 9.183 9.081 9.081 9.081 156,877 -0.09(-0.97%)
Jul 02, 2014 9.272 9.278 9.106 9.170 379,371 -0.06(-0.62%)
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.