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 28, 2019 14.33 14.62 14.33 14.47 3,217,357 +0.15(+1.04%)
Jun 27, 2019 14.22 14.32 14.14 14.32 1,863,535 +0.18(+1.29%)
Jun 26, 2019 14.68 14.68 13.99 14.14 3,275,913 -0.53(-3.62%)
Jun 25, 2019 14.84 14.97 14.67 14.67 1,407,635 -0.14(-0.95%)
Jun 24, 2019 14.92 14.98 14.72 14.81 1,470,166 -0.03(-0.22%)
Jun 21, 2019 15.16 15.16 14.81 14.84 2,694,773 -0.42(-2.77%)
Jun 20, 2019 15.20 15.36 15.17 15.26 1,529,806 +0.10(+0.66%)
Jun 19, 2019 15.06 15.23 14.91 15.16 1,308,015 +0.09(+0.61%)
Jun 18, 2019 15.36 15.42 15.04 15.07 1,189,251 -0.17(-1.09%)
Jun 17, 2019 15.06 15.28 15.06 15.24 826,251 +0.21(+1.38%)
Jun 14, 2019 15.04 15.24 15.03 15.03 1,027,808 -0.04(-0.28%)
Jun 13, 2019 15.04 15.16 14.95 15.07 1,048,788 +0.08(+0.55%)
Jun 12, 2019 14.86 15.06 14.81 14.99 1,041,756 +0.17(+1.18%)
Jun 11, 2019 14.87 14.94 14.65 14.82 1,846,076 -0.02(-0.17%)
Jun 10, 2019 15.01 15.05 14.84 14.84 1,561,648 -0.17(-1.16%)
Jun 07, 2019 15.23 15.31 15.01 15.01 2,896,935 -0.12(-0.77%)
Jun 06, 2019 15.28 15.30 15.02 15.13 1,150,367 -0.13(-0.87%)
Jun 05, 2019 15.11 15.26 15.07 15.26 922,379 +0.22(+1.49%)
Jun 04, 2019 15.06 15.11 14.84 15.04 1,534,604 -0.02(-0.11%)
Jun 03, 2019 15.21 15.27 14.99 15.06 1,708,187 -0.13(-0.87%)
May 31, 2019 15.18 15.30 15.00 15.19 1,663,589 -0.09(-0.60%)
May 30, 2019 15.28 15.40 15.23 15.28 1,778,415 +0.02(+0.11%)
May 29, 2019 15.33 15.39 15.16 15.26 1,478,528 -0.07(-0.43%)
May 28, 2019 15.82 15.82 15.33 15.33 1,496,981 -0.44(-2.79%)
May 24, 2019 15.66 15.77 15.60 15.77 1,792,457 +0.17(+1.12%)
May 23, 2019 15.50 15.62 15.45 15.60 1,644,023 +0.09(+0.59%)
May 22, 2019 15.39 15.56 15.36 15.50 1,067,206 +0.09(+0.59%)
May 21, 2019 15.24 15.50 15.21 15.41 1,296,218 +0.22(+1.47%)
May 20, 2019 15.35 15.39 15.15 15.19 862,995 -0.22(-1.40%)
May 17, 2019 15.29 15.42 15.19 15.40 902,919 +0.05(+0.32%)
May 16, 2019 15.21 15.45 15.21 15.35 740,367 +0.12(+0.82%)
May 15, 2019 15.17 15.35 15.17 15.23 852,852 +0.06(+0.38%)
May 14, 2019 15.26 15.35 15.16 15.17 1,973,204 -0.10(-0.65%)
May 13, 2019 14.92 15.30 14.85 15.27 1,543,995 +0.30(+1.99%)
May 10, 2019 14.83 15.05 14.82 14.97 975,249 +0.14(+0.95%)
May 09, 2019 14.64 14.91 14.56 14.83 1,514,049 +0.19(+1.30%)
May 08, 2019 14.78 14.94 14.62 14.64 1,332,981 -0.12(-0.84%)
May 07, 2019 14.93 15.08 14.65 14.77 1,533,073 -0.35(-2.31%)
May 06, 2019 15.14 15.24 15.01 15.11 839,649 -0.11(-0.71%)
May 03, 2019 15.02 15.27 14.94 15.22 1,088,445 +0.28(+1.89%)
May 02, 2019 14.87 15.12 14.87 14.94 1,350,148 +0.00(+0.00%)
May 01, 2019 15.06 15.26 14.79 14.94 1,814,643 -0.04(-0.28%)
Apr 30, 2019 14.82 15.12 14.78 14.98 1,540,907 +0.18(+1.23%)
Apr 29, 2019 15.21 15.26 14.79 14.80 1,569,647 -0.40(-2.62%)
Apr 26, 2019 15.21 15.23 15.06 15.20 1,189,466 +0.10(+0.66%)
Apr 25, 2019 14.99 15.12 14.92 15.10 1,200,951 +0.02(+0.17%)
Apr 24, 2019 14.98 15.17 14.93 15.07 991,237 +0.19(+1.28%)
Apr 23, 2019 14.70 15.06 14.66 14.88 1,336,051 +0.24(+1.64%)
Apr 22, 2019 14.81 14.81 14.48 14.64 1,340,063 -0.18(-1.23%)
Apr 18, 2019 14.60 14.92 14.55 14.82 1,116,774 +0.22(+1.53%)
Apr 17, 2019 14.91 15.03 14.53 14.60 1,532,622 -0.27(-1.84%)
Apr 16, 2019 15.26 15.31 14.82 14.87 985,160 -0.37(-2.45%)
Apr 15, 2019 15.30 15.35 15.17 15.25 574,064 -0.02(-0.11%)
Apr 12, 2019 15.31 15.31 15.09 15.26 976,092 -0.06(-0.38%)
Apr 11, 2019 15.46 15.53 15.30 15.32 1,217,779 -0.14(-0.91%)
Apr 10, 2019 15.27 15.49 15.19 15.46 1,375,511 +0.27(+1.80%)
Apr 09, 2019 15.28 15.34 15.17 15.19 861,977 -0.08(-0.54%)
Apr 08, 2019 15.45 15.46 15.25 15.27 885,318 -0.19(-1.23%)
Apr 05, 2019 15.41 15.52 15.30 15.46 1,573,417 +0.03(+0.22%)
Apr 04, 2019 15.35 15.44 15.23 15.43 1,296,571 +0.08(+0.54%)
Apr 03, 2019 15.45 15.49 15.29 15.35 1,609,429 -0.10(-0.64%)
Apr 02, 2019 15.28 15.46 15.06 15.45 1,592,920 +0.16(+1.03%)
Apr 01, 2019 15.51 15.51 15.12 15.29 1,929,024 -0.12(-0.80%)
Mar 29, 2019 15.65 15.70 15.36 15.41 2,086,641 -0.22(-1.42%)
Mar 28, 2019 15.64 15.67 15.44 15.63 1,551,876 +0.06(+0.37%)
Mar 27, 2019 15.57 15.59 15.38 15.57 1,354,244 +0.02(+0.11%)
Mar 26, 2019 15.54 15.68 15.47 15.56 2,051,305 +0.04(+0.26%)
Mar 25, 2019 15.53 15.57 15.29 15.52 2,091,776 +0.02(+0.16%)
Mar 22, 2019 15.50 15.63 15.44 15.49 3,474,521 -0.01(-0.05%)
Mar 21, 2019 15.12 15.57 15.01 15.50 2,339,190 +0.38(+2.49%)
Mar 20, 2019 14.81 15.20 14.72 15.12 1,938,566 +0.33(+2.21%)
Mar 19, 2019 14.88 14.91 14.77 14.80 1,194,963 -0.05(-0.33%)
Mar 18, 2019 15.06 15.12 14.80 14.85 1,916,645 -0.15(-0.98%)
Mar 15, 2019 15.16 15.17 14.91 14.99 2,457,808 -0.18(-1.19%)
Mar 14, 2019 15.12 15.20 14.96 15.17 1,806,077 +0.20(+1.31%)
Mar 13, 2019 14.82 15.02 14.80 14.98 1,566,338 +0.19(+1.27%)
Mar 12, 2019 14.90 14.96 14.76 14.79 1,092,044 -0.11(-0.77%)
Mar 11, 2019 14.67 14.91 14.63 14.90 1,042,310 +0.30(+2.08%)
Mar 08, 2019 14.69 14.82 14.52 14.60 2,008,282 -0.09(-0.61%)
Mar 07, 2019 14.61 14.85 14.59 14.69 2,270,886 +0.11(+0.79%)
Mar 06, 2019 14.80 14.81 14.52 14.58 2,084,728 -0.22(-1.49%)
Mar 05, 2019 14.80 15.03 14.77 14.80 3,330,089 -0.02(-0.17%)
Mar 04, 2019 14.69 14.92 14.67 14.82 2,298,182 +0.16(+1.12%)
Mar 01, 2019 14.82 14.82 14.55 14.66 2,725,107 -0.15(-1.00%)
Feb 28, 2019 14.96 14.99 14.75 14.80 3,054,356 -0.12(-0.82%)
Feb 27, 2019 15.21 15.21 14.51 14.93 3,353,623 -0.34(-2.20%)
Feb 26, 2019 15.26 15.33 15.15 15.26 2,216,292 +0.03(+0.22%)
Feb 25, 2019 15.35 15.44 15.22 15.23 1,752,249 -0.11(-0.75%)
Feb 22, 2019 15.31 15.43 15.22 15.35 1,208,460 +0.07(+0.48%)
Feb 21, 2019 15.13 15.30 15.04 15.27 713,106 +0.08(+0.54%)
Feb 20, 2019 15.35 15.36 15.05 15.19 1,018,327 -0.20(-1.28%)
Feb 19, 2019 15.29 15.42 15.21 15.39 2,003,333 +0.09(+0.59%)
Feb 15, 2019 15.14 15.31 15.07 15.30 1,254,352 +0.17(+1.14%)
Feb 14, 2019 14.96 15.23 14.91 15.12 1,530,129 +0.19(+1.26%)
Feb 13, 2019 14.96 15.10 14.85 14.94 1,981,386 -0.05(-0.33%)
Feb 12, 2019 15.12 15.17 14.95 14.99 1,074,494 -0.22(-1.45%)
Feb 11, 2019 15.08 15.25 15.04 15.21 1,230,881 +0.14(+0.92%)
Feb 08, 2019 15.15 15.26 14.99 15.07 901,615 -0.13(-0.86%)
Feb 07, 2019 14.94 15.29 14.87 15.20 1,501,566 +0.20(+1.37%)
Feb 06, 2019 14.89 14.99 14.81 14.99 1,202,322 +0.08(+0.55%)
Feb 05, 2019 14.91 14.93 14.80 14.91 1,089,275 +0.01(+0.06%)
Feb 04, 2019 14.63 14.91 14.58 14.90 1,324,278 +0.20(+1.34%)
Feb 01, 2019 14.79 14.84 14.40 14.71 1,591,100 -0.13(-0.88%)
Jan 31, 2019 14.64 14.87 14.49 14.84 2,295,370 +0.19(+1.29%)
Jan 30, 2019 14.46 14.75 14.41 14.65 1,578,480 +0.24(+1.65%)
Jan 29, 2019 14.30 14.42 14.27 14.41 2,108,775 +0.11(+0.80%)
Jan 28, 2019 14.07 14.34 14.07 14.30 1,174,542 +0.16(+1.16%)
Jan 25, 2019 13.90 14.16 13.90 14.13 1,490,405 +0.21(+1.53%)
Jan 24, 2019 13.97 14.05 13.85 13.92 906,848 -0.02(-0.18%)
Jan 23, 2019 13.84 13.97 13.79 13.94 1,137,682 +0.11(+0.77%)
Jan 22, 2019 13.90 13.95 13.61 13.84 1,681,093 -0.07(-0.53%)
Jan 18, 2019 13.76 13.91 13.72 13.91 1,333,077 +0.15(+1.07%)
Jan 17, 2019 13.54 13.78 13.54 13.76 993,163 +0.21(+1.57%)
Jan 16, 2019 13.35 13.56 13.35 13.55 1,822,581 +0.19(+1.41%)
Jan 15, 2019 13.31 13.53 13.28 13.36 1,206,740 +0.12(+0.93%)
Jan 14, 2019 13.40 13.49 13.20 13.24 1,610,679 -0.19(-1.40%)
Jan 11, 2019 13.44 13.47 13.31 13.43 1,534,589 -0.04(-0.30%)
Jan 10, 2019 13.27 13.65 13.26 13.47 1,159,703 +0.16(+1.17%)
Jan 09, 2019 13.42 13.46 13.15 13.31 785,794 -0.10(-0.73%)
Jan 08, 2019 13.22 13.45 13.15 13.41 1,240,065 +0.31(+2.38%)
Jan 07, 2019 13.02 13.26 12.96 13.10 1,228,735 +0.11(+0.82%)
Jan 04, 2019 12.89 13.17 12.76 12.99 1,338,814 +0.17(+1.34%)
Jan 03, 2019 12.49 13.07 12.45 12.82 1,534,922 +0.37(+2.96%)
Jan 02, 2019 12.82 12.82 12.34 12.45 1,650,452 -0.48(-3.74%)
Dec 31, 2018 12.86 12.99 12.70 12.94 1,881,068 +0.04(+0.31%)
Dec 28, 2018 12.91 13.11 12.81 12.90 2,213,619 +0.06(+0.44%)
Dec 27, 2018 12.79 12.85 12.39 12.84 1,599,655 -0.05(-0.38%)
Dec 26, 2018 12.34 12.91 12.25 12.89 2,284,732 +0.61(+4.93%)
Dec 24, 2018 12.86 12.91 12.27 12.28 1,159,096 -0.61(-4.76%)
Dec 21, 2018 13.26 13.54 12.87 12.90 3,078,202 -0.35(-2.62%)
Dec 20, 2018 13.41 13.47 13.12 13.24 1,536,583 -0.15(-1.14%)
Dec 19, 2018 13.62 13.69 13.35 13.40 1,682,603 -0.17(-1.25%)
Dec 18, 2018 13.41 13.62 13.36 13.57 1,833,241 +0.23(+1.76%)
Dec 17, 2018 13.94 14.02 13.31 13.33 1,733,515 -0.56(-4.07%)
Dec 14, 2018 14.12 14.12 13.84 13.90 1,172,849 -0.25(-1.77%)
Dec 13, 2018 14.03 14.28 14.03 14.15 1,201,778 +0.11(+0.81%)
Dec 12, 2018 14.37 14.40 14.00 14.04 1,281,992 -0.22(-1.53%)
Dec 11, 2018 14.29 14.42 14.15 14.25 1,234,392 +0.02(+0.11%)
Dec 10, 2018 14.45 14.45 14.14 14.24 1,893,772 -0.19(-1.34%)
Dec 07, 2018 14.55 14.58 14.30 14.43 1,324,380 -0.16(-1.11%)
Dec 06, 2018 14.03 14.59 13.90 14.59 1,763,784 +0.50(+3.55%)
Dec 04, 2018 14.41 14.49 13.99 14.09 1,939,921 -0.31(-2.13%)
Dec 03, 2018 14.45 14.45 14.23 14.40 1,498,509 +0.02(+0.17%)
Nov 30, 2018 14.19 14.41 14.12 14.37 2,308,527 +0.19(+1.37%)
Nov 29, 2018 14.12 14.29 14.02 14.18 2,285,689 +0.07(+0.52%)
Nov 28, 2018 13.91 14.17 13.87 14.11 2,198,326 +0.19(+1.39%)
Nov 27, 2018 13.80 13.92 13.68 13.91 1,663,118 +0.13(+0.94%)
Nov 26, 2018 13.82 13.83 13.56 13.79 2,884,487 +0.04(+0.29%)
Nov 23, 2018 13.74 13.80 13.60 13.74 488,170 -0.02(-0.18%)
Nov 21, 2018 13.77 13.77 13.77 0 +0.14(+1.01%)
Nov 20, 2018 13.42 13.86 13.42 13.63 1,685,815 +0.19(+1.38%)
Nov 19, 2018 13.49 13.58 13.35 13.45 1,130,264 -0.05(-0.36%)
Nov 16, 2018 13.31 13.54 13.26 13.49 1,435,643 +0.14(+1.03%)
Nov 15, 2018 13.18 13.41 12.88 13.36 2,065,071 +0.13(+0.98%)
Nov 14, 2018 13.32 13.37 13.17 13.23 1,730,569 -0.08(-0.61%)
Nov 13, 2018 13.65 13.69 13.31 13.31 1,718,778 -0.33(-2.43%)
Nov 12, 2018 13.81 13.95 13.63 13.64 916,227 -0.15(-1.11%)
Nov 09, 2018 13.68 13.89 13.66 13.79 1,496,479 +0.13(+0.94%)
Nov 08, 2018 13.49 13.68 13.43 13.66 1,025,371 +0.12(+0.89%)
Nov 07, 2018 13.52 13.65 13.41 13.54 1,014,697 +0.09(+0.66%)
Nov 06, 2018 13.28 13.50 13.22 13.45 1,313,989 +0.16(+1.21%)
Nov 05, 2018 13.16 13.46 13.16 13.29 1,784,893 +0.10(+0.80%)
Nov 02, 2018 13.54 13.63 12.86 13.19 1,808,214 -0.36(-2.62%)
Nov 01, 2018 13.42 13.62 13.34 13.54 1,334,377 +0.16(+1.21%)
Oct 31, 2018 13.69 13.69 13.24 13.38 1,739,341 -0.31(-2.24%)
Oct 30, 2018 13.58 13.82 13.55 13.69 1,640,883 +0.10(+0.77%)
Oct 29, 2018 13.57 13.74 13.51 13.58 1,379,076 +0.08(+0.60%)
Oct 26, 2018 13.80 13.84 13.45 13.50 1,167,521 -0.30(-2.16%)
Oct 25, 2018 13.75 13.85 13.64 13.80 1,022,807 +0.03(+0.23%)
Oct 24, 2018 13.69 13.90 13.64 13.77 1,367,401 +0.10(+0.77%)
Oct 23, 2018 13.40 13.74 13.39 13.66 1,689,596 +0.25(+1.87%)
Oct 22, 2018 13.49 13.63 13.40 13.41 1,278,493 -0.02(-0.18%)
Oct 19, 2018 13.42 13.54 13.42 13.44 900,761 -0.02(-0.18%)
Oct 18, 2018 13.37 13.56 13.36 13.46 1,545,949 +0.07(+0.54%)
Oct 17, 2018 13.37 13.53 13.29 13.39 1,880,797 +0.02(+0.12%)
Oct 16, 2018 13.02 13.45 12.93 13.37 1,425,574 +0.37(+2.86%)
Oct 15, 2018 12.81 13.12 12.81 13.00 1,469,492 +0.17(+1.32%)
Oct 12, 2018 13.12 13.14 12.81 12.83 1,675,392 -0.18(-1.37%)
Oct 11, 2018 13.56 13.59 13.00 13.01 2,069,827 -0.54(-3.99%)
Oct 10, 2018 13.46 13.68 13.45 13.55 1,799,872 +0.08(+0.60%)
Oct 09, 2018 13.30 13.49 13.28 13.47 1,189,585 +0.16(+1.21%)
Oct 08, 2018 13.00 13.38 13.00 13.31 1,240,844 +0.31(+2.42%)
Oct 05, 2018 12.93 13.12 12.92 12.99 1,149,679 +0.08(+0.62%)
Oct 04, 2018 12.82 12.97 12.67 12.91 1,760,443 -0.02(-0.19%)
Oct 03, 2018 13.24 13.30 12.78 12.94 1,753,290 -0.31(-2.32%)
Oct 02, 2018 13.29 13.43 13.23 13.24 1,372,871 +0.00(+0.00%)
Oct 01, 2018 13.42 13.54 13.22 13.24 1,571,427 -0.18(-1.30%)
Sep 28, 2018 13.19 13.44 13.19 13.42 1,333,268 +0.23(+1.75%)
Sep 27, 2018 13.02 13.29 12.98 13.19 1,597,639 +0.20(+1.53%)
Sep 26, 2018 13.22 13.28 12.99 12.99 1,439,035 -0.23(-1.75%)
Sep 25, 2018 13.24 13.34 13.20 13.22 1,105,650 -0.02(-0.18%)
Sep 24, 2018 13.36 13.36 13.09 13.24 1,429,405 -0.14(-1.01%)
Sep 21, 2018 13.40 13.52 13.36 13.38 1,995,128 -0.06(-0.41%)
Sep 20, 2018 13.26 13.44 13.17 13.44 1,082,872 +0.16(+1.20%)
Sep 19, 2018 13.55 13.60 13.24 13.28 1,359,796 -0.26(-1.94%)
Sep 18, 2018 13.69 13.74 13.53 13.54 1,252,272 -0.17(-1.22%)
Sep 17, 2018 13.65 13.73 13.59 13.71 896,798 +0.06(+0.47%)
Sep 14, 2018 13.75 13.76 13.52 13.64 1,764,080 -0.17(-1.21%)
Sep 13, 2018 13.68 13.85 13.63 13.81 1,535,390 +0.18(+1.28%)
Sep 12, 2018 13.52 13.65 13.48 13.63 2,099,092 +0.13(+0.94%)
Sep 11, 2018 13.47 13.59 13.39 13.51 2,518,020 -0.03(-0.23%)
Sep 10, 2018 13.47 13.61 13.44 13.54 2,611,277 +0.15(+1.13%)
Sep 07, 2018 13.68 13.71 13.36 13.39 2,665,155 -0.38(-2.77%)
Sep 06, 2018 13.84 13.86 13.76 13.77 1,036,684 -0.03(-0.23%)
Sep 05, 2018 13.65 13.85 13.57 13.80 960,978 +0.12(+0.87%)
Sep 04, 2018 13.93 13.96 13.67 13.68 1,237,993 -0.24(-1.72%)
Aug 31, 2018 13.92 13.92 13.92 0 -0.01(-0.06%)
Aug 30, 2018 13.98 14.03 13.88 13.93 1,321,886 -0.01(-0.06%)
Aug 29, 2018 13.94 14.02 13.90 13.94 1,048,917 +0.04(+0.29%)
Aug 28, 2018 13.71 13.90 13.68 13.90 2,018,508 +0.18(+1.28%)
Aug 27, 2018 13.87 13.94 13.71 13.72 1,872,435 -0.14(-0.98%)
Aug 24, 2018 13.89 13.96 13.81 13.86 974,069 -0.07(-0.51%)
Aug 23, 2018 14.02 14.04 13.93 13.93 1,188,101 -0.07(-0.51%)
Aug 22, 2018 13.97 14.05 13.96 14.00 3,504,622 +0.00(+0.00%)
Aug 21, 2018 13.88 14.02 13.81 14.00 3,002,937 +0.10(+0.74%)
Aug 20, 2018 13.94 14.06 13.85 13.90 2,028,143 +0.02(+0.17%)
Aug 17, 2018 13.59 13.88 13.56 13.87 2,525,571 +0.31(+2.29%)
Aug 16, 2018 13.61 13.62 13.28 13.56 1,697,644 -0.10(-0.70%)
Aug 15, 2018 13.41 13.67 13.35 13.66 1,759,321 +0.26(+1.96%)
Aug 14, 2018 13.26 13.46 13.26 13.40 1,055,719 +0.18(+1.39%)
Aug 13, 2018 13.20 13.25 13.10 13.21 1,551,650 +0.08(+0.61%)
Aug 10, 2018 13.20 13.25 13.11 13.13 976,080 -0.12(-0.90%)
Aug 09, 2018 13.19 13.31 13.19 13.25 871,034 +0.09(+0.67%)
Aug 08, 2018 13.36 13.36 13.09 13.16 1,149,875 -0.19(-1.43%)
Aug 07, 2018 13.44 13.45 13.27 13.36 1,902,263 -0.10(-0.71%)
Aug 06, 2018 13.23 13.51 13.19 13.45 2,594,023 +0.24(+1.81%)
Aug 03, 2018 12.97 13.23 12.89 13.21 2,263,490 +0.38(+2.98%)
Aug 02, 2018 12.52 12.84 12.52 12.83 2,234,802 +0.25(+2.03%)
Aug 01, 2018 12.45 12.59 12.29 12.58 1,404,467 +0.03(+0.25%)
Jul 31, 2018 12.34 12.62 12.28 12.54 1,275,159 +0.27(+2.20%)
Jul 30, 2018 12.21 12.28 12.07 12.27 1,482,450 +0.06(+0.46%)
Jul 27, 2018 12.53 12.62 12.10 12.22 1,590,700 -0.31(-2.48%)
Jul 26, 2018 12.58 12.66 12.51 12.53 1,059,817 -0.03(-0.25%)
Jul 25, 2018 12.47 12.62 12.47 12.56 934,119 +0.10(+0.77%)
Jul 24, 2018 12.54 12.54 12.42 12.46 1,863,304 -0.08(-0.63%)
Jul 23, 2018 12.51 12.57 12.42 12.54 1,632,008 +0.05(+0.38%)
Jul 20, 2018 12.46 12.47 12.29 12.50 4,676,003 +0.02(+0.13%)
Jul 19, 2018 12.30 12.54 12.24 12.48 3,619,975 +0.18(+1.42%)
Jul 18, 2018 12.39 12.45 12.18 12.31 1,628,993 -0.13(-1.02%)
Jul 17, 2018 12.65 12.71 12.42 12.43 1,730,139 -0.19(-1.51%)
Jul 16, 2018 12.62 12.65 12.51 12.62 1,876,067 +0.01(+0.06%)
Jul 13, 2018 12.73 12.82 12.57 12.62 1,698,997 -0.09(-0.69%)
Jul 12, 2018 12.74 12.81 12.66 12.70 1,204,365 -0.05(-0.37%)
Jul 11, 2018 12.72 12.80 12.67 12.75 5,211,525 +0.06(+0.44%)
Jul 10, 2018 12.62 12.75 12.59 12.70 1,862,421 +0.07(+0.57%)
Jul 09, 2018 12.80 12.81 12.50 12.62 2,207,162 -0.19(-1.49%)
Jul 06, 2018 12.80 12.88 12.78 12.81 1,473,221 +0.07(+0.56%)
Jul 05, 2018 12.62 12.74 12.50 12.74 2,060,770 +0.14(+1.14%)
Jul 03, 2018 12.60 12.60 12.60 0 +0.28(+2.26%)
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.