Physicians Realty Trust (NY: DOC )

15.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 12.55 12.60 12.07 12.32 2,458,640 -0.18(-1.46%)
Jun 29, 2018 12.55 12.62 12.45 12.50 5,824,080 -0.09(-0.69%)
Jun 28, 2018 12.52 12.61 12.47 12.59 2,229,377 +0.09(+0.69%)
Jun 27, 2018 12.65 12.65 12.50 12.50 2,907,236 -0.06(-0.50%)
Jun 26, 2018 12.57 12.60 12.49 12.57 2,402,641 +0.01(+0.06%)
Jun 25, 2018 12.59 12.66 12.46 12.56 1,329,064 -0.02(-0.19%)
Jun 22, 2018 12.55 12.61 12.47 12.58 4,579,772 +0.01(+0.06%)
Jun 21, 2018 12.65 12.72 12.54 12.57 2,279,440 -0.05(-0.43%)
Jun 20, 2018 12.26 12.67 12.26 12.63 3,302,321 +0.36(+2.94%)
Jun 19, 2018 12.16 12.32 12.14 12.27 3,652,987 +0.11(+0.90%)
Jun 18, 2018 12.14 12.26 12.07 12.16 3,000,466 -0.04(-0.32%)
Jun 15, 2018 12.22 11.94 12.20 4,207,104 +0.26(+2.17%)
Jun 14, 2018 11.67 11.96 11.65 11.94 2,588,436 +0.27(+2.35%)
Jun 13, 2018 11.94 12.04 11.63 11.66 2,527,821 -0.27(-2.24%)
Jun 12, 2018 11.62 11.96 11.59 11.93 2,480,473 +0.31(+2.70%)
Jun 11, 2018 11.63 11.65 11.52 11.62 2,148,510 -0.04(-0.34%)
Jun 08, 2018 11.66 11.76 11.63 11.66 2,494,778 +0.01(+0.07%)
Jun 07, 2018 11.65 11.68 11.54 11.65 1,576,460 +0.03(+0.27%)
Jun 06, 2018 11.47 11.62 2,363,706 -0.04(-0.34%)
Jun 05, 2018 11.92 11.97 11.65 11.66 2,313,558 -0.14(-1.20%)
Jun 04, 2018 11.88 11.91 11.72 11.80 2,574,816 -0.08(-0.66%)
Jun 01, 2018 11.92 11.99 11.86 11.88 2,013,285 -0.06(-0.53%)
May 31, 2018 11.99 12.01 11.90 11.94 2,873,967 -0.08(-0.65%)
May 30, 2018 11.87 12.06 11.81 12.02 3,639,117 +0.13(+1.06%)
May 29, 2018 11.74 11.92 11.68 11.89 1,489,963 +0.16(+1.34%)
May 25, 2018 11.74 11.74 11.74 0 +0.06(+0.54%)
May 24, 2018 11.77 11.77 11.59 11.67 1,074,144 -0.03(-0.27%)
May 23, 2018 11.54 11.78 11.49 11.70 2,877,634 +0.23(+1.98%)
May 22, 2018 11.57 11.63 11.47 11.48 1,891,366 -0.07(-0.61%)
May 21, 2018 11.45 11.61 11.30 11.55 1,256,833 +0.14(+1.24%)
May 18, 2018 11.52 11.52 11.38 11.41 1,271,562 -0.05(-0.41%)
May 17, 2018 11.46 11.54 11.34 11.45 1,641,354 +0.01(+0.07%)
May 16, 2018 11.74 11.74 11.44 11.45 2,060,879 -0.18(-1.55%)
May 15, 2018 11.78 11.78 11.63 11.63 2,332,998 -0.21(-1.79%)
May 14, 2018 12.08 12.10 11.81 11.84 2,057,752 -0.24(-2.01%)
May 11, 2018 12.16 12.20 12.06 12.08 1,373,555 -0.03(-0.26%)
May 10, 2018 12.00 12.14 12.00 12.11 1,233,429 +0.14(+1.18%)
May 09, 2018 11.83 11.97 11.77 11.97 1,131,830 +0.10(+0.86%)
May 08, 2018 11.86 11.92 11.75 11.87 1,729,141 -0.06(-0.53%)
May 07, 2018 11.67 11.99 11.65 11.93 1,940,740 +0.26(+2.22%)
May 04, 2018 11.74 11.75 11.49 11.67 3,204,465 +0.04(+0.34%)
May 03, 2018 11.54 11.66 11.46 11.63 2,821,173 +0.05(+0.41%)
May 02, 2018 11.77 11.80 11.53 11.59 3,014,606 -0.18(-1.53%)
May 01, 2018 11.75 11.86 11.61 11.77 3,061,915 +0.05(+0.40%)
Apr 30, 2018 11.75 11.81 11.68 11.72 1,685,279 -0.02(-0.20%)
Apr 27, 2018 11.51 11.82 11.51 11.74 1,781,813 +0.30(+2.60%)
Apr 26, 2018 11.46 11.58 11.42 11.45 1,866,721 +0.06(+0.55%)
Apr 25, 2018 11.26 11.41 11.25 11.38 2,374,914 -0.13(-1.09%)
Apr 24, 2018 11.41 11.58 11.35 11.51 2,402,729 +0.14(+1.24%)
Apr 23, 2018 11.41 11.45 11.28 11.37 1,325,584 -0.01(-0.07%)
Apr 20, 2018 11.67 11.72 11.37 11.37 2,476,526 -0.33(-2.82%)
Apr 19, 2018 11.93 11.93 11.54 11.70 2,313,975 -0.23(-1.91%)
Apr 18, 2018 12.03 12.04 11.92 11.93 1,630,070 -0.07(-0.59%)
Apr 17, 2018 11.81 12.04 11.80 12.00 1,852,329 +0.19(+1.59%)
Apr 16, 2018 11.66 11.84 11.59 11.81 2,662,005 +0.18(+1.55%)
Apr 13, 2018 11.41 11.67 11.34 11.63 2,291,714 +0.24(+2.07%)
Apr 12, 2018 11.69 11.72 11.37 11.40 2,420,835 -0.30(-2.55%)
Apr 11, 2018 11.73 11.85 11.67 11.70 1,334,590 -0.04(-0.33%)
Apr 10, 2018 11.95 11.95 11.70 11.74 1,947,813 -0.17(-1.45%)
Apr 09, 2018 12.06 12.06 11.89 11.91 1,565,938 -0.14(-1.17%)
Apr 06, 2018 12.07 12.21 12.00 12.05 1,277,099 -0.02(-0.19%)
Apr 05, 2018 12.10 12.14 11.87 12.07 1,093,665 -0.05(-0.39%)
Apr 04, 2018 11.81 12.13 11.80 12.12 1,785,613 +0.27(+2.25%)
Apr 03, 2018 11.78 11.89 11.61 11.85 1,677,718 +0.10(+0.87%)
Apr 02, 2018 12.07 12.09 11.72 11.75 1,624,415 -0.28(-2.35%)
Mar 29, 2018 12.03 12.03 12.03 0 +0.12(+0.97%)
Mar 28, 2018 11.79 12.01 11.70 11.92 1,707,976 +0.28(+2.39%)
Mar 27, 2018 11.44 11.75 11.40 11.64 1,760,260 +0.13(+1.14%)
Mar 26, 2018 11.48 11.53 11.35 11.51 1,596,866 +0.12(+1.02%)
Mar 23, 2018 11.55 11.59 11.39 11.39 2,213,336 -0.14(-1.21%)
Mar 22, 2018 11.55 11.78 11.51 11.53 1,757,482 -0.02(-0.20%)
Mar 21, 2018 11.63 11.69 11.48 11.55 1,748,891 -0.08(-0.66%)
Mar 20, 2018 11.71 11.79 11.57 11.63 2,047,715 -0.09(-0.79%)
Mar 19, 2018 11.70 11.73 11.55 11.72 1,509,945 +0.00(+0.00%)
Mar 16, 2018 11.66 11.74 11.53 11.72 1,900,305 +0.07(+0.60%)
Mar 15, 2018 11.72 11.72 11.59 11.65 2,502,929 -0.02(-0.13%)
Mar 14, 2018 11.67 11.77 11.59 11.67 1,727,704 -0.02(-0.13%)
Mar 13, 2018 11.81 11.90 11.65 11.69 1,665,137 -0.09(-0.72%)
Mar 12, 2018 11.64 11.79 11.62 11.77 1,606,512 +0.11(+0.93%)
Mar 09, 2018 11.65 11.66 11.51 11.66 1,429,756 +0.05(+0.47%)
Mar 08, 2018 11.64 11.76 11.57 11.61 1,028,225 -0.05(-0.40%)
Mar 07, 2018 11.69 11.65 1,526,594 +0.10(+0.87%)
Mar 06, 2018 11.55 11.62 11.40 11.55 1,574,914 +0.01(+0.07%)
Mar 05, 2018 11.37 11.62 11.37 11.55 1,784,254 +0.12(+1.08%)
Mar 02, 2018 11.22 11.44 11.18 11.42 1,712,759 +0.14(+1.23%)
Mar 01, 2018 11.15 11.43 10.92 11.28 2,525,553 +0.18(+1.60%)
Feb 28, 2018 11.50 11.62 11.08 11.11 2,930,834 -0.26(-2.24%)
Feb 27, 2018 11.73 11.78 11.36 11.36 2,219,440 -0.39(-3.35%)
Feb 26, 2018 11.86 11.86 11.69 11.76 1,954,959 -0.03(-0.26%)
Feb 23, 2018 11.72 11.83 11.62 11.79 1,281,159 +0.15(+1.33%)
Feb 22, 2018 11.74 11.63 1,728,935 +0.17(+1.48%)
Feb 21, 2018 11.64 11.76 11.45 11.46 1,840,138 -0.17(-1.46%)
Feb 20, 2018 11.86 11.93 11.58 11.63 2,297,853 -0.27(-2.27%)
Feb 16, 2018 11.90 11.90 11.90 0 +0.26(+2.19%)
Feb 15, 2018 11.52 11.86 11.52 11.65 2,504,686 +0.15(+1.28%)
Feb 14, 2018 11.59 11.65 11.40 11.50 2,864,349 -0.20(-1.72%)
Feb 13, 2018 11.76 11.82 11.63 11.70 3,516,743 -0.07(-0.59%)
Feb 12, 2018 11.93 11.97 11.48 11.77 3,835,846 -0.12(-1.04%)
Feb 09, 2018 11.59 11.97 11.46 11.89 2,631,893 +0.37(+3.22%)
Feb 08, 2018 11.86 11.86 11.52 11.52 2,509,382 -0.34(-2.87%)
Feb 07, 2018 12.05 12.13 11.86 11.86 1,962,865 -0.20(-1.67%)
Feb 06, 2018 11.87 12.21 11.78 12.06 2,395,997 -0.19(-1.58%)
Feb 05, 2018 12.37 12.44 12.09 12.26 2,549,276 -0.15(-1.18%)
Feb 02, 2018 12.29 12.51 11.98 12.40 2,711,938 +0.05(+0.44%)
Feb 01, 2018 12.57 12.74 12.31 12.35 2,774,757 -0.25(-1.96%)
Jan 31, 2018 12.38 12.60 12.37 12.60 2,290,205 +0.27(+2.19%)
Jan 30, 2018 12.43 12.47 12.32 12.33 2,171,975 -0.16(-1.30%)
Jan 29, 2018 12.60 12.64 12.43 12.49 1,334,381 -0.15(-1.16%)
Jan 26, 2018 12.89 12.92 12.61 12.64 2,030,517 -0.24(-1.86%)
Jan 25, 2018 12.85 12.90 12.78 12.88 1,330,058 +0.02(+0.12%)
Jan 24, 2018 12.97 13.00 12.81 12.86 3,215,507 -0.11(-0.83%)
Jan 23, 2018 12.85 12.98 12.76 12.97 2,742,362 +0.17(+1.33%)
Jan 22, 2018 12.65 12.83 12.64 12.80 2,593,011 +0.15(+1.22%)
Jan 19, 2018 12.59 12.68 12.54 12.64 2,999,303 +0.02(+0.18%)
Jan 18, 2018 12.71 12.75 12.53 12.62 1,988,785 -0.13(-1.03%)
Jan 17, 2018 12.60 12.80 12.54 12.75 2,542,445 +0.18(+1.41%)
Jan 16, 2018 12.68 12.86 12.57 12.57 2,543,281 -0.05(-0.43%)
Jan 12, 2018 12.63 12.63 12.63 0 -0.19(-1.51%)
Jan 11, 2018 12.93 13.03 12.81 12.82 1,678,653 -0.12(-0.90%)
Jan 10, 2018 13.09 13.09 12.84 12.94 1,902,288 -0.19(-1.47%)
Jan 09, 2018 13.44 13.45 13.12 13.13 2,194,016 -0.33(-2.47%)
Jan 08, 2018 13.44 13.52 13.38 13.46 1,158,762 +0.02(+0.17%)
Jan 05, 2018 13.61 13.61 13.36 13.44 1,497,841 -0.08(-0.57%)
Jan 04, 2018 13.77 13.50 13.52 1,921,367 -0.22(-1.63%)
Jan 03, 2018 13.74 13.90 13.63 13.74 1,822,676 -0.01(-0.06%)
Jan 02, 2018 13.72 13.80 13.62 13.75 2,015,054 +0.02(+0.17%)
Dec 29, 2017 13.73 13.73 13.73 0 -0.02(-0.17%)
Dec 28, 2017 13.73 13.76 13.60 13.75 1,905,172 +0.01(+0.06%)
Dec 27, 2017 13.77 13.80 13.67 13.74 1,290,520 +0.03(+0.22%)
Dec 26, 2017 13.47 13.76 13.47 13.71 2,178,025 +0.20(+1.47%)
Dec 22, 2017 13.47 13.59 13.45 13.51 1,525,227 +0.05(+0.40%)
Dec 21, 2017 13.58 13.61 13.41 13.46 1,323,859 -0.11(-0.79%)
Dec 20, 2017 13.88 13.96 13.57 13.57 2,174,408 -0.35(-2.52%)
Dec 19, 2017 14.36 14.46 13.80 13.92 5,961,501 -0.52(-3.59%)
Dec 18, 2017 14.37 14.52 14.32 14.44 2,593,179 +0.19(+1.34%)
Dec 15, 2017 14.16 14.29 14.08 14.24 3,062,746 +0.21(+1.52%)
Dec 14, 2017 14.05 14.14 14.00 14.03 2,570,944 -0.05(-0.38%)
Dec 13, 2017 13.85 14.18 13.85 14.08 3,554,924 +0.27(+1.93%)
Dec 12, 2017 13.76 13.89 13.73 13.82 2,347,921 +0.05(+0.39%)
Dec 11, 2017 13.79 13.83 13.71 13.76 2,289,801 +0.02(+0.11%)
Dec 08, 2017 13.68 13.83 13.68 13.75 1,276,191 +0.00(+0.00%)
Dec 07, 2017 13.67 13.74 13.59 1,026,013 +0.00(+0.00%)
Dec 06, 2017 13.58 13.69 13.52 13.65 1,214,384 +0.03(+0.22%)
Dec 05, 2017 13.67 13.73 13.60 13.62 1,202,195 -0.01(-0.06%)
Dec 04, 2017 13.75 13.81 13.62 13.63 1,106,961 -0.09(-0.67%)
Dec 01, 2017 13.67 13.79 13.59 13.72 1,402,435 +0.08(+0.62%)
Nov 30, 2017 13.83 13.86 13.62 13.63 1,996,792 -0.21(-1.49%)
Nov 29, 2017 14.05 14.08 13.81 13.84 2,200,623 -0.24(-1.68%)
Nov 28, 2017 14.07 14.12 14.01 14.08 1,769,641 -0.01(-0.05%)
Nov 27, 2017 14.06 14.13 14.02 14.08 1,455,479 +0.01(+0.05%)
Nov 24, 2017 14.03 14.08 13.99 14.08 714,615 +0.05(+0.38%)
Nov 22, 2017 13.99 14.08 13.92 14.02 1,332,509 +0.01(+0.05%)
Nov 21, 2017 13.94 14.02 13.90 14.02 1,203,311 +0.14(+1.04%)
Nov 20, 2017 13.93 13.96 13.80 13.87 1,178,839 -0.02(-0.11%)
Nov 17, 2017 13.79 13.89 13.79 13.89 1,173,560 +0.04(+0.28%)
Nov 16, 2017 13.70 13.92 13.61 13.85 1,635,705 +0.12(+0.89%)
Nov 15, 2017 13.84 13.84 13.71 13.73 1,450,681 -0.15(-1.10%)
Nov 14, 2017 13.82 13.96 13.77 13.88 1,629,830 +0.02(+0.11%)
Nov 13, 2017 13.94 13.99 13.82 13.86 1,260,680 -0.09(-0.66%)
Nov 10, 2017 13.72 13.98 13.70 13.96 1,521,678 +0.15(+1.11%)
Nov 09, 2017 13.74 13.87 13.74 13.80 1,562,550 +0.06(+0.44%)
Nov 08, 2017 13.49 13.79 13.47 13.74 2,317,424 +0.25(+1.87%)
Nov 07, 2017 13.43 13.49 13.33 13.49 2,296,764 +0.06(+0.46%)
Nov 06, 2017 13.53 13.63 13.38 13.43 2,172,176 +0.20(+1.50%)
Nov 03, 2017 13.16 13.50 13.16 13.23 1,747,052 -0.14(-1.03%)
Nov 02, 2017 13.31 13.48 13.26 13.37 2,606,813 +0.11(+0.81%)
Nov 01, 2017 13.24 13.31 13.18 13.26 1,492,465 +0.00(+0.00%)
Oct 31, 2017 13.35 13.35 13.17 13.26 1,716,606 -0.08(-0.63%)
Oct 30, 2017 13.31 13.41 13.30 13.34 1,165,842 -0.02(-0.11%)
Oct 27, 2017 13.22 13.41 13.20 13.36 1,738,268 +0.16(+1.21%)
Oct 26, 2017 13.34 13.39 13.19 13.20 1,586,934 -0.09(-0.69%)
Oct 25, 2017 13.23 13.39 13.18 13.29 1,458,860 -0.05(-0.40%)
Oct 24, 2017 13.60 13.61 13.34 13.34 1,265,766 -0.25(-1.85%)
Oct 23, 2017 13.69 13.73 13.57 13.60 756,021 -0.08(-0.61%)
Oct 20, 2017 13.63 13.70 13.53 13.68 898,367 +0.08(+0.62%)
Oct 19, 2017 13.78 13.78 13.59 13.60 930,040 -0.11(-0.83%)
Oct 18, 2017 13.75 13.83 13.67 13.71 1,142,364 -0.07(-0.50%)
Oct 17, 2017 13.71 13.81 13.70 13.78 833,570 +0.03(+0.22%)
Oct 16, 2017 13.80 13.80 13.65 13.75 946,883 -0.05(-0.33%)
Oct 13, 2017 13.83 13.87 13.67 13.79 1,871,549 +0.02(+0.17%)
Oct 12, 2017 13.63 13.79 13.47 13.77 2,016,804 +0.32(+2.38%)
Oct 11, 2017 13.49 13.55 13.44 13.45 1,195,258 -0.02(-0.11%)
Oct 10, 2017 13.48 13.53 13.38 13.47 1,080,802 -0.02(-0.11%)
Oct 09, 2017 13.48 13.59 13.47 13.48 1,180,034 +0.00(+0.00%)
Oct 06, 2017 13.38 13.54 13.23 13.48 1,583,337 +0.05(+0.34%)
Oct 05, 2017 13.47 13.56 13.43 13.44 3,205,568 +0.01(+0.06%)
Oct 04, 2017 13.47 13.52 13.37 13.43 1,487,367 -0.01(-0.06%)
Oct 03, 2017 13.39 13.50 13.35 13.44 1,521,271 +0.04(+0.29%)
Oct 02, 2017 13.41 13.44 13.31 13.40 1,922,714 +0.05(+0.34%)
Sep 29, 2017 13.34 13.48 13.33 13.35 2,232,701 -0.05(-0.34%)
Sep 28, 2017 13.16 13.40 13.14 13.40 1,835,996 +0.23(+1.72%)
Sep 27, 2017 13.39 13.44 13.09 13.17 3,579,724 -0.29(-2.13%)
Sep 26, 2017 13.54 13.56 13.44 13.46 1,646,955 -0.11(-0.83%)
Sep 25, 2017 13.58 13.63 13.53 13.57 1,677,988 -0.03(-0.22%)
Sep 22, 2017 13.91 13.91 13.57 13.60 1,768,392 -0.14(-0.99%)
Sep 21, 2017 13.78 13.83 13.71 13.74 1,302,883 -0.04(-0.27%)
Sep 20, 2017 13.95 14.01 13.74 13.77 1,613,005 -0.16(-1.13%)
Sep 19, 2017 14.10 14.12 13.86 13.93 1,128,299 -0.14(-1.02%)
Sep 18, 2017 14.10 14.13 14.03 14.08 1,395,248 -0.04(-0.27%)
Sep 15, 2017 14.04 14.15 13.88 14.11 2,384,484 +0.13(+0.92%)
Sep 14, 2017 13.93 13.99 13.81 13.98 1,906,699 +0.07(+0.49%)
Sep 13, 2017 13.98 14.01 13.89 13.92 1,233,131 -0.07(-0.48%)
Sep 12, 2017 14.21 14.28 13.96 13.98 1,309,060 -0.27(-1.90%)
Sep 11, 2017 14.16 14.36 14.16 14.26 1,186,768 +0.05(+0.37%)
Sep 08, 2017 14.19 14.29 14.16 14.20 954,486 +0.00(+0.00%)
Sep 07, 2017 14.18 14.24 14.12 14.20 805,092 +0.07(+0.48%)
Sep 06, 2017 14.16 14.23 14.11 14.14 1,575,391 -0.01(-0.05%)
Sep 05, 2017 14.09 14.16 14.02 14.14 1,242,673 +0.08(+0.59%)
Sep 01, 2017 14.11 14.15 14.03 14.06 944,867 -0.05(-0.32%)
Aug 31, 2017 13.93 14.14 13.86 14.11 1,679,050 +0.25(+1.79%)
Aug 30, 2017 13.73 13.87 13.62 13.86 2,668,994 +0.11(+0.82%)
Aug 29, 2017 13.84 13.90 13.71 13.74 1,225,934 -0.06(-0.44%)
Aug 28, 2017 13.85 13.89 13.73 13.80 1,079,262 -0.06(-0.43%)
Aug 25, 2017 13.90 13.95 13.80 13.86 970,959 +0.02(+0.11%)
Aug 24, 2017 13.73 13.94 13.73 13.85 1,471,849 +0.12(+0.88%)
Aug 23, 2017 13.69 13.81 13.62 13.73 777,296 +0.04(+0.28%)
Aug 22, 2017 13.70 13.77 13.59 13.69 1,499,192 +0.02(+0.17%)
Aug 21, 2017 13.60 13.68 13.54 13.67 1,809,868 +0.16(+1.17%)
Aug 18, 2017 13.59 13.66 13.41 13.51 1,672,825 -0.18(-1.32%)
Aug 17, 2017 13.57 13.74 13.54 13.69 1,854,488 +0.05(+0.39%)
Aug 16, 2017 13.56 13.73 13.44 13.64 3,005,675 +0.02(+0.11%)
Aug 15, 2017 13.71 13.71 13.53 13.62 1,544,547 -0.11(-0.82%)
Aug 14, 2017 13.56 13.76 13.53 13.74 1,435,514 +0.24(+1.79%)
Aug 11, 2017 13.38 13.56 13.37 13.50 1,384,808 -0.02(-0.11%)
Aug 10, 2017 13.61 13.61 13.43 13.51 2,062,484 -0.10(-0.72%)
Aug 09, 2017 13.56 13.62 13.42 13.61 2,657,845 +0.03(+0.22%)
Aug 08, 2017 13.74 13.76 13.57 13.58 2,166,645 -0.18(-1.31%)
Aug 07, 2017 13.79 13.80 13.69 13.76 2,164,804 -0.02(-0.11%)
Aug 04, 2017 13.82 13.90 13.70 13.77 1,052,527 -0.10(-0.71%)
Aug 03, 2017 13.60 13.92 13.56 13.87 2,280,193 +0.14(+1.04%)
Aug 02, 2017 13.84 13.90 13.60 13.73 2,439,714 -0.16(-1.14%)
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.