Physicians Realty Trust (NY: DOC )

12.19 +0.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.25 14.33 14.17 14.22 1,359,683 -0.02(-0.11%)
Sep 27, 2019 14.26 14.33 14.16 14.24 1,188,071 -0.01(-0.06%)
Sep 26, 2019 14.19 14.28 14.12 14.25 1,012,368 +0.10(+0.74%)
Sep 25, 2019 14.14 14.22 14.05 14.14 1,737,541 -0.02(-0.17%)
Sep 24, 2019 14.20 14.24 14.04 14.17 1,547,985 +0.00(+0.00%)
Sep 23, 2019 14.02 14.23 13.99 14.17 1,387,147 +0.17(+1.20%)
Sep 20, 2019 13.96 14.11 13.93 14.00 2,839,315 +0.06(+0.40%)
Sep 19, 2019 13.96 14.06 13.92 13.94 1,871,559 +0.00(+0.00%)
Sep 18, 2019 14.20 14.20 13.80 13.94 1,777,005 -0.13(-0.91%)
Sep 17, 2019 13.91 14.08 13.90 14.07 1,516,349 +0.16(+1.15%)
Sep 16, 2019 13.85 13.93 13.76 13.91 1,677,040 +0.10(+0.75%)
Sep 13, 2019 13.81 14.07 13.74 13.80 2,069,359 -0.03(-0.23%)
Sep 12, 2019 14.03 14.05 13.81 13.84 2,256,219 -0.04(-0.29%)
Sep 11, 2019 13.81 13.94 13.75 13.88 1,868,362 +0.11(+0.81%)
Sep 10, 2019 14.01 14.04 13.72 13.76 1,914,881 -0.31(-2.22%)
Sep 09, 2019 13.89 14.09 13.76 14.08 2,708,377 +0.26(+1.86%)
Sep 06, 2019 13.85 13.93 13.79 13.82 1,353,695 +0.00(+0.00%)
Sep 05, 2019 13.94 13.97 13.78 13.82 1,507,106 -0.16(-1.15%)
Sep 04, 2019 14.05 14.11 13.95 13.98 1,991,389 -0.02(-0.17%)
Sep 03, 2019 13.85 14.13 13.85 14.01 3,032,156 +0.13(+0.92%)
Aug 30, 2019 13.88 13.94 13.85 13.88 1,482,874 -0.01(-0.06%)
Aug 29, 2019 13.93 13.95 13.83 13.88 1,930,915 +0.03(+0.23%)
Aug 28, 2019 13.92 13.99 13.81 13.85 1,596,426 -0.06(-0.40%)
Aug 27, 2019 14.04 14.15 13.90 13.91 2,817,669 -0.03(-0.23%)
Aug 26, 2019 13.95 13.97 13.82 13.94 1,501,724 +0.10(+0.75%)
Aug 23, 2019 14.12 14.28 13.81 13.84 2,210,270 -0.29(-2.04%)
Aug 22, 2019 14.10 14.21 14.06 14.13 3,002,084 +0.03(+0.23%)
Aug 21, 2019 14.17 14.19 14.02 14.09 1,378,060 -0.05(-0.34%)
Aug 20, 2019 14.28 14.32 14.12 14.14 1,388,944 -0.09(-0.62%)
Aug 19, 2019 14.16 14.27 14.05 14.23 1,427,405 +0.11(+0.79%)
Aug 16, 2019 13.92 14.15 13.88 14.12 1,829,348 +0.23(+1.67%)
Aug 15, 2019 13.68 13.88 13.67 13.88 2,124,700 +0.18(+1.34%)
Aug 14, 2019 13.83 13.85 13.67 13.70 1,186,959 -0.11(-0.81%)
Aug 13, 2019 13.84 13.94 13.75 13.81 907,651 -0.06(-0.40%)
Aug 12, 2019 13.96 14.02 13.80 13.87 1,623,804 -0.13(-0.92%)
Aug 09, 2019 13.94 14.05 13.85 14.00 1,000,481 -0.01(-0.06%)
Aug 08, 2019 13.75 14.05 13.54 14.01 1,572,952 +0.29(+2.10%)
Aug 07, 2019 13.45 13.95 13.26 13.72 2,430,783 +0.09(+0.65%)
Aug 06, 2019 13.51 13.77 13.42 13.63 1,455,188 +0.12(+0.89%)
Aug 05, 2019 13.62 13.62 13.26 13.51 2,223,798 -0.18(-1.29%)
Aug 02, 2019 13.57 13.76 13.54 13.68 1,100,953 +0.10(+0.71%)
Aug 01, 2019 13.80 13.86 13.58 13.59 1,757,026 -0.20(-1.45%)
Jul 31, 2019 13.91 14.01 13.71 13.79 1,817,963 -0.10(-0.75%)
Jul 30, 2019 13.69 13.91 13.69 13.89 1,006,996 +0.14(+1.05%)
Jul 29, 2019 13.82 13.88 13.70 13.75 654,990 +0.00(+0.00%)
Jul 26, 2019 13.56 13.79 13.48 13.75 1,543,032 +0.22(+1.66%)
Jul 25, 2019 13.65 13.68 13.48 13.52 2,025,480 -0.14(-1.05%)
Jul 24, 2019 13.72 13.82 13.51 13.67 2,042,508 -0.02(-0.12%)
Jul 23, 2019 13.54 13.72 13.48 13.68 1,195,111 +0.17(+1.24%)
Jul 22, 2019 13.60 13.66 13.49 13.52 895,118 -0.04(-0.30%)
Jul 19, 2019 13.87 13.91 13.54 13.56 1,941,428 -0.38(-2.70%)
Jul 18, 2019 13.96 14.00 13.80 13.93 1,229,430 +0.02(+0.17%)
Jul 17, 2019 13.88 13.99 13.81 13.91 1,649,701 +0.05(+0.35%)
Jul 16, 2019 13.89 14.02 13.81 13.86 1,311,772 -0.14(-0.97%)
Jul 15, 2019 14.09 14.09 13.86 14.00 1,485,864 -0.06(-0.46%)
Jul 12, 2019 14.05 14.12 13.91 14.06 1,714,148 +0.03(+0.23%)
Jul 11, 2019 14.22 14.22 13.99 14.03 2,770,392 -0.21(-1.46%)
Jul 10, 2019 14.26 14.35 14.16 14.24 1,413,831 +0.06(+0.45%)
Jul 09, 2019 14.10 14.21 14.05 14.17 1,480,360 +0.06(+0.40%)
Jul 08, 2019 14.04 14.22 14.01 14.12 1,459,801 +0.09(+0.63%)
Jul 05, 2019 13.91 14.05 13.68 14.03 1,690,808 +0.01(+0.06%)
Jul 03, 2019 13.87 14.09 13.85 14.02 1,007,595 +0.19(+1.39%)
Jul 02, 2019 13.74 13.93 13.71 13.83 2,513,086 +0.16(+1.17%)
Jul 01, 2019 13.93 13.93 13.45 13.67 2,710,727 -0.12(-0.86%)
Jun 28, 2019 13.66 13.94 13.66 13.79 3,375,977 +0.14(+1.04%)
Jun 27, 2019 13.55 13.64 13.47 13.64 1,955,410 +0.17(+1.29%)
Jun 26, 2019 13.99 13.99 13.33 13.47 3,437,420 -0.51(-3.62%)
Jun 25, 2019 14.14 14.27 13.98 13.98 1,477,033 -0.13(-0.95%)
Jun 24, 2019 14.22 14.28 14.03 14.11 1,542,648 -0.03(-0.22%)
Jun 21, 2019 14.44 14.44 14.11 14.14 2,827,629 -0.40(-2.77%)
Jun 20, 2019 14.48 14.64 14.46 14.55 1,605,228 +0.09(+0.66%)
Jun 19, 2019 14.36 14.51 14.21 14.45 1,372,502 +0.09(+0.61%)
Jun 18, 2019 14.64 14.70 14.33 14.36 1,247,883 -0.16(-1.09%)
Jun 17, 2019 14.36 14.56 14.36 14.52 866,987 +0.20(+1.38%)
Jun 14, 2019 14.33 14.52 14.32 14.32 1,078,481 -0.04(-0.27%)
Jun 13, 2019 14.33 14.44 14.25 14.36 1,100,494 +0.08(+0.55%)
Jun 12, 2019 14.16 14.36 14.11 14.29 1,093,116 +0.17(+1.18%)
Jun 11, 2019 14.17 14.24 13.96 14.12 1,937,090 -0.02(-0.17%)
Jun 10, 2019 14.30 14.34 14.14 14.14 1,638,640 -0.17(-1.16%)
Jun 07, 2019 14.51 14.59 14.31 14.31 3,039,758 -0.11(-0.77%)
Jun 06, 2019 14.56 14.58 14.32 14.42 1,207,081 -0.13(-0.87%)
Jun 05, 2019 14.40 14.55 14.36 14.55 967,854 +0.21(+1.49%)
Jun 04, 2019 14.36 14.40 14.14 14.33 1,610,262 -0.02(-0.11%)
Jun 03, 2019 14.50 14.55 14.29 14.35 1,792,404 -0.13(-0.87%)
May 31, 2019 14.47 14.59 14.30 14.48 1,745,606 -0.09(-0.60%)
May 30, 2019 14.56 14.68 14.51 14.56 1,866,093 +0.02(+0.11%)
May 29, 2019 14.61 14.66 14.44 14.55 1,551,421 -0.06(-0.43%)
May 28, 2019 15.08 15.08 14.61 14.61 1,570,785 -0.42(-2.79%)
May 24, 2019 14.93 15.03 14.87 15.03 1,880,827 +0.17(+1.12%)
May 23, 2019 14.78 14.89 14.72 14.86 1,725,076 +0.09(+0.59%)
May 22, 2019 14.66 14.83 14.64 14.78 1,119,821 +0.09(+0.59%)
May 21, 2019 14.52 14.78 14.49 14.69 1,360,123 +0.21(+1.47%)
May 20, 2019 14.63 14.66 14.44 14.48 905,542 -0.21(-1.40%)
May 17, 2019 14.57 14.70 14.48 14.68 947,434 +0.05(+0.32%)
May 16, 2019 14.49 14.73 14.49 14.63 776,868 +0.12(+0.82%)
May 15, 2019 14.46 14.63 14.46 14.51 894,899 +0.06(+0.38%)
May 14, 2019 14.54 14.63 14.45 14.46 2,070,486 -0.09(-0.65%)
May 13, 2019 14.22 14.58 14.15 14.55 1,620,116 +0.28(+1.99%)
May 10, 2019 14.14 14.34 14.12 14.27 1,023,330 +0.13(+0.95%)
May 09, 2019 13.95 14.21 13.87 14.14 1,588,694 +0.18(+1.30%)
May 08, 2019 14.09 14.24 13.93 13.95 1,398,698 -0.12(-0.84%)
May 07, 2019 14.23 14.37 13.96 14.07 1,608,656 -0.33(-2.30%)
May 06, 2019 14.43 14.52 14.31 14.40 881,045 -0.10(-0.71%)
May 03, 2019 14.32 14.55 14.24 14.51 1,142,107 +0.27(+1.89%)
May 02, 2019 14.17 14.41 14.17 14.24 1,416,712 +0.00(+0.00%)
May 01, 2019 14.35 14.54 14.10 14.24 1,904,107 -0.04(-0.28%)
Apr 30, 2019 14.13 14.41 14.09 14.28 1,616,877 +0.17(+1.23%)
Apr 29, 2019 14.49 14.54 14.10 14.10 1,647,033 -0.38(-2.62%)
Apr 26, 2019 14.49 14.51 14.36 14.48 1,248,108 +0.09(+0.66%)
Apr 25, 2019 14.29 14.41 14.22 14.39 1,260,159 +0.02(+0.16%)
Apr 24, 2019 14.28 14.46 14.23 14.36 1,040,107 +0.18(+1.28%)
Apr 23, 2019 14.01 14.35 13.97 14.18 1,401,920 +0.23(+1.64%)
Apr 22, 2019 14.11 14.12 13.80 13.95 1,406,130 -0.17(-1.23%)
Apr 18, 2019 13.91 14.22 13.87 14.13 1,171,833 +0.21(+1.53%)
Apr 17, 2019 14.21 14.32 13.84 13.91 1,608,183 -0.26(-1.84%)
Apr 16, 2019 14.55 14.59 14.13 14.17 1,033,730 -0.36(-2.45%)
Apr 15, 2019 14.59 14.63 14.46 14.53 602,367 -0.02(-0.11%)
Apr 12, 2019 14.59 14.59 14.38 14.55 1,024,215 -0.06(-0.38%)
Apr 11, 2019 14.74 14.80 14.59 14.60 1,277,818 -0.13(-0.91%)
Apr 10, 2019 14.55 14.76 14.48 14.74 1,443,325 +0.26(+1.80%)
Apr 09, 2019 14.56 14.62 14.46 14.48 904,474 -0.08(-0.54%)
Apr 08, 2019 14.72 14.74 14.53 14.55 928,966 -0.18(-1.23%)
Apr 05, 2019 14.69 14.79 14.59 14.74 1,650,989 +0.03(+0.22%)
Apr 04, 2019 14.63 14.71 14.51 14.70 1,360,494 +0.08(+0.54%)
Apr 03, 2019 14.72 14.76 14.57 14.63 1,688,777 -0.09(-0.64%)
Apr 02, 2019 14.56 14.74 14.35 14.72 1,671,453 +0.15(+1.03%)
Apr 01, 2019 14.78 14.78 14.41 14.57 2,024,127 -0.12(-0.80%)
Mar 29, 2019 14.91 14.96 14.64 14.69 2,189,516 -0.21(-1.41%)
Mar 28, 2019 14.91 14.93 14.71 14.90 1,628,385 +0.05(+0.37%)
Mar 27, 2019 14.84 14.86 14.66 14.84 1,421,010 +0.02(+0.11%)
Mar 26, 2019 14.81 14.94 14.74 14.83 2,152,438 +0.04(+0.26%)
Mar 25, 2019 14.80 14.84 14.57 14.79 2,194,904 +0.02(+0.16%)
Mar 22, 2019 14.77 14.89 14.72 14.77 3,645,820 -0.01(-0.05%)
Mar 21, 2019 14.41 14.84 14.30 14.77 2,454,515 +0.36(+2.49%)
Mar 20, 2019 14.12 14.48 14.03 14.41 2,034,140 +0.31(+2.21%)
Mar 19, 2019 14.18 14.21 14.08 14.10 1,253,877 -0.05(-0.33%)
Mar 18, 2019 14.35 14.41 14.11 14.15 2,011,138 -0.14(-0.98%)
Mar 15, 2019 14.45 14.46 14.21 14.29 2,578,982 -0.17(-1.19%)
Mar 14, 2019 14.41 14.48 14.26 14.46 1,895,119 +0.19(+1.31%)
Mar 13, 2019 14.12 14.32 14.11 14.27 1,643,561 +0.18(+1.27%)
Mar 12, 2019 14.20 14.26 14.07 14.09 1,145,884 -0.11(-0.77%)
Mar 11, 2019 13.98 14.21 13.95 14.20 1,093,697 +0.29(+2.08%)
Mar 08, 2019 14.00 14.12 13.84 13.91 2,107,293 -0.09(-0.61%)
Mar 07, 2019 13.92 14.16 13.91 14.00 2,382,844 +0.11(+0.79%)
Mar 06, 2019 14.10 14.12 13.84 13.89 2,187,509 -0.21(-1.50%)
Mar 05, 2019 14.10 14.32 14.08 14.10 3,494,268 -0.02(-0.17%)
Mar 04, 2019 14.00 14.22 13.98 14.12 2,411,486 +0.16(+1.12%)
Mar 01, 2019 14.12 14.12 13.87 13.97 2,859,459 -0.14(-1.00%)
Feb 28, 2019 14.26 14.29 14.05 14.11 3,204,941 -0.12(-0.82%)
Feb 27, 2019 14.50 14.50 13.83 14.23 3,518,961 -0.32(-2.20%)
Feb 26, 2019 14.54 14.61 14.44 14.55 2,325,559 +0.03(+0.21%)
Feb 25, 2019 14.62 14.71 14.51 14.52 1,838,637 -0.11(-0.75%)
Feb 22, 2019 14.59 14.70 14.51 14.62 1,268,039 +0.07(+0.48%)
Feb 21, 2019 14.42 14.58 14.34 14.55 748,263 +0.08(+0.54%)
Feb 20, 2019 14.63 14.64 14.35 14.48 1,068,532 -0.19(-1.28%)
Feb 19, 2019 14.57 14.69 14.50 14.66 2,102,100 +0.09(+0.59%)
Feb 15, 2019 14.43 14.59 14.36 14.58 1,316,194 +0.16(+1.14%)
Feb 14, 2019 14.26 14.52 14.21 14.41 1,605,567 +0.18(+1.26%)
Feb 13, 2019 14.26 14.39 14.16 14.23 2,079,072 -0.05(-0.33%)
Feb 12, 2019 14.41 14.46 14.25 14.28 1,127,468 -0.21(-1.46%)
Feb 11, 2019 14.37 14.53 14.34 14.49 1,291,566 +0.13(+0.92%)
Feb 08, 2019 14.44 14.54 14.28 14.36 946,066 -0.12(-0.86%)
Feb 07, 2019 14.24 14.57 14.18 14.48 1,575,596 +0.20(+1.37%)
Feb 06, 2019 14.20 14.29 14.12 14.29 1,261,598 +0.08(+0.55%)
Feb 05, 2019 14.21 14.23 14.11 14.21 1,142,978 +0.01(+0.05%)
Feb 04, 2019 13.95 14.21 13.90 14.20 1,389,567 +0.19(+1.34%)
Feb 01, 2019 14.09 14.14 13.73 14.02 1,669,544 -0.12(-0.88%)
Jan 31, 2019 13.95 14.17 13.81 14.14 2,408,535 +0.18(+1.29%)
Jan 30, 2019 13.78 14.05 13.73 13.96 1,656,301 +0.23(+1.65%)
Jan 29, 2019 13.63 13.74 13.60 13.73 2,212,741 +0.11(+0.80%)
Jan 28, 2019 13.41 13.66 13.41 13.63 1,232,449 +0.16(+1.16%)
Jan 25, 2019 13.25 13.49 13.25 13.47 1,563,885 +0.20(+1.53%)
Jan 24, 2019 13.31 13.39 13.20 13.27 951,557 -0.02(-0.18%)
Jan 23, 2019 13.19 13.31 13.14 13.29 1,193,771 +0.10(+0.77%)
Jan 22, 2019 13.24 13.30 12.97 13.19 1,763,974 -0.07(-0.53%)
Jan 18, 2019 13.12 13.26 13.08 13.26 1,398,800 +0.14(+1.07%)
Jan 17, 2019 12.91 13.13 12.91 13.12 1,042,128 +0.20(+1.57%)
Jan 16, 2019 12.73 12.92 12.73 12.91 1,912,437 +0.18(+1.41%)
Jan 15, 2019 12.69 12.89 12.66 12.73 1,266,234 +0.12(+0.93%)
Jan 14, 2019 12.77 12.85 12.58 12.62 1,690,088 -0.18(-1.40%)
Jan 11, 2019 12.81 12.84 12.68 12.80 1,610,247 -0.04(-0.30%)
Jan 10, 2019 12.65 13.01 12.64 12.84 1,216,878 +0.15(+1.17%)
Jan 09, 2019 12.79 12.83 12.53 12.69 824,535 -0.09(-0.73%)
Jan 08, 2019 12.59 12.82 12.53 12.78 1,301,202 +0.30(+2.38%)
Jan 07, 2019 12.41 12.64 12.35 12.49 1,289,314 +0.10(+0.82%)
Jan 04, 2019 12.28 12.55 12.16 12.38 1,404,819 +0.16(+1.34%)
Jan 03, 2019 11.90 12.45 11.87 12.22 1,610,596 +0.35(+2.96%)
Jan 02, 2019 12.22 12.22 11.76 11.87 1,731,822 -0.46(-3.74%)
Dec 31, 2018 12.25 12.38 12.10 12.33 1,973,808 +0.04(+0.31%)
Dec 28, 2018 12.31 12.49 12.21 12.29 2,322,754 +0.05(+0.44%)
Dec 27, 2018 12.19 12.25 11.81 12.24 1,678,520 -0.05(-0.38%)
Dec 26, 2018 11.76 12.31 11.68 12.28 2,397,373 +0.58(+4.93%)
Dec 24, 2018 12.25 12.31 11.69 11.71 1,216,241 -0.58(-4.76%)
Dec 21, 2018 12.64 12.90 12.26 12.29 3,229,962 -0.33(-2.62%)
Dec 20, 2018 12.78 12.84 12.51 12.62 1,612,339 -0.15(-1.15%)
Dec 19, 2018 12.98 13.05 12.72 12.77 1,765,558 -0.16(-1.25%)
Dec 18, 2018 12.78 12.98 12.73 12.93 1,923,623 +0.22(+1.76%)
Dec 17, 2018 13.28 13.36 12.68 12.71 1,818,980 -0.54(-4.07%)
Dec 14, 2018 13.45 13.46 13.19 13.25 1,230,672 -0.24(-1.77%)
Dec 13, 2018 13.37 13.61 13.37 13.48 1,261,028 +0.11(+0.81%)
Dec 12, 2018 13.69 13.72 13.35 13.38 1,345,196 -0.21(-1.53%)
Dec 11, 2018 13.62 13.75 13.48 13.58 1,295,249 +0.02(+0.11%)
Dec 10, 2018 13.77 13.77 13.48 13.57 1,987,138 -0.18(-1.34%)
Dec 07, 2018 13.87 13.89 13.63 13.75 1,389,674 -0.15(-1.11%)
Dec 06, 2018 13.37 13.91 13.25 13.91 1,850,742 +0.48(+3.55%)
Dec 04, 2018 13.73 13.81 13.34 13.43 2,035,562 -0.29(-2.13%)
Dec 03, 2018 13.77 13.77 13.56 13.72 1,572,388 +0.02(+0.17%)
Nov 30, 2018 13.52 13.73 13.45 13.70 2,422,341 +0.18(+1.37%)
Nov 29, 2018 13.46 13.61 13.36 13.51 2,398,377 +0.07(+0.52%)
Nov 28, 2018 13.26 13.51 13.21 13.45 2,306,707 +0.18(+1.39%)
Nov 27, 2018 13.15 13.27 13.04 13.26 1,745,113 +0.12(+0.94%)
Nov 26, 2018 13.17 13.18 12.92 13.14 3,026,697 +0.04(+0.29%)
Nov 23, 2018 13.10 13.15 12.96 13.10 512,238 -0.02(-0.18%)
Nov 21, 2018 13.12 13.12 13.12 0 +0.13(+1.01%)
Nov 20, 2018 12.79 13.21 12.79 12.99 1,768,928 +0.18(+1.38%)
Nov 19, 2018 12.86 12.94 12.73 12.81 1,185,988 -0.05(-0.36%)
Nov 16, 2018 12.68 12.91 12.64 12.86 1,506,423 +0.13(+1.03%)
Nov 15, 2018 12.56 12.78 12.28 12.73 2,166,883 +0.12(+0.98%)
Nov 14, 2018 12.69 12.75 12.55 12.61 1,815,889 -0.08(-0.61%)
Nov 13, 2018 13.01 13.05 12.68 12.68 1,803,517 -0.32(-2.43%)
Nov 12, 2018 13.16 13.29 12.99 13.00 961,398 -0.15(-1.11%)
Nov 09, 2018 13.04 13.24 13.01 13.15 1,570,257 +0.12(+0.95%)
Nov 08, 2018 12.85 13.04 12.80 13.02 1,075,924 +0.12(+0.89%)
Nov 07, 2018 12.88 13.01 12.78 12.91 1,064,724 +0.08(+0.66%)
Nov 06, 2018 12.66 12.86 12.60 12.82 1,378,771 +0.15(+1.21%)
Nov 05, 2018 12.55 12.83 12.55 12.67 1,872,892 +0.10(+0.80%)
Nov 02, 2018 12.91 12.99 12.25 12.57 1,897,362 -0.34(-2.62%)
Nov 01, 2018 12.79 12.98 12.71 12.91 1,400,164 +0.15(+1.21%)
Oct 31, 2018 13.05 13.05 12.61 12.75 1,825,093 -0.29(-2.24%)
Oct 30, 2018 12.94 13.17 12.91 13.05 1,721,781 +0.10(+0.77%)
Oct 29, 2018 12.93 13.10 12.88 12.95 1,447,067 +0.08(+0.60%)
Oct 26, 2018 13.15 13.19 12.81 12.87 1,225,082 -0.28(-2.16%)
Oct 25, 2018 13.11 13.20 13.00 13.15 1,073,233 +0.03(+0.23%)
Oct 24, 2018 13.05 13.25 13.00 13.12 1,434,816 +0.10(+0.77%)
Oct 23, 2018 12.77 13.09 12.76 13.02 1,772,896 +0.24(+1.86%)
Oct 22, 2018 12.85 12.99 12.77 12.78 1,341,525 -0.02(-0.18%)
Oct 19, 2018 12.79 12.91 12.79 12.81 945,170 -0.02(-0.18%)
Oct 18, 2018 12.75 12.92 12.74 12.83 1,622,166 +0.07(+0.54%)
Oct 17, 2018 12.75 12.89 12.67 12.76 1,973,523 +0.02(+0.12%)
Oct 16, 2018 12.41 12.82 12.32 12.75 1,495,857 +0.35(+2.86%)
Oct 15, 2018 12.21 12.50 12.21 12.39 1,541,940 +0.16(+1.32%)
Oct 12, 2018 12.50 12.53 12.21 12.23 1,757,992 -0.17(-1.36%)
Oct 11, 2018 12.92 12.95 12.39 12.40 2,171,872 -0.52(-3.99%)
Oct 10, 2018 12.83 13.04 12.81 12.91 1,888,608 +0.08(+0.60%)
Oct 09, 2018 12.68 12.86 12.65 12.84 1,248,234 +0.15(+1.21%)
Oct 08, 2018 12.39 12.75 12.39 12.68 1,302,020 +0.30(+2.42%)
Oct 05, 2018 12.32 12.51 12.31 12.38 1,206,360 +0.08(+0.62%)
Oct 04, 2018 12.22 12.36 12.07 12.31 1,847,235 -0.02(-0.19%)
Oct 03, 2018 12.61 12.68 12.18 12.33 1,839,730 -0.29(-2.32%)
Oct 02, 2018 12.67 12.80 12.61 12.62 1,440,556 +0.00(+0.00%)
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.