Physicians Realty Trust (NY: DOC )

17.52 USD -0.31 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.33 17.40 17.29 17.32 1,188,100 -0.01(-0.06%)
Aug 29, 2019 17.38 17.42 17.26 17.33 1,547,077 +0.04(+0.23%)
Aug 28, 2019 17.37 17.46 17.24 17.29 1,279,080 -0.07(-0.40%)
Aug 27, 2019 17.52 17.66 17.35 17.36 2,257,557 -0.04(-0.23%)
Aug 26, 2019 17.41 17.43 17.25 17.40 1,203,203 +0.13(+0.75%)
Aug 23, 2019 17.62 17.83 17.24 17.27 1,770,900 -0.36(-2.04%)
Aug 22, 2019 17.60 17.73 17.55 17.63 2,405,313 +0.04(+0.23%)
Aug 21, 2019 17.69 17.71 17.50 17.59 1,104,122 -0.06(-0.34%)
Aug 20, 2019 17.82 17.87 17.62 17.65 1,112,842 -0.11(-0.62%)
Aug 19, 2019 17.67 17.82 17.54 17.76 1,143,658 +0.14(+0.79%)
Aug 16, 2019 17.37 17.66 17.33 17.62 1,465,700 +0.29(+1.67%)
Aug 15, 2019 17.08 17.33 17.06 17.33 1,702,340 +0.23(+1.35%)
Aug 14, 2019 17.26 17.28 17.06 17.10 951,009 -0.14(-0.81%)
Aug 13, 2019 17.27 17.40 17.16 17.24 727,223 -0.07(-0.40%)
Aug 12, 2019 17.42 17.50 17.22 17.31 1,301,015 -0.16(-0.92%)
Aug 09, 2019 17.40 17.53 17.28 17.47 801,600 -0.01(-0.06%)
Aug 08, 2019 17.16 17.53 16.90 17.48 1,260,272 +0.36(+2.10%)
Aug 07, 2019 16.79 17.41 16.55 17.12 1,947,578 +0.11(+0.65%)
Aug 06, 2019 16.86 17.19 16.75 17.01 1,165,918 +0.15(+0.89%)
Aug 05, 2019 17.00 17.00 16.55 16.86 1,781,739 -0.22(-1.29%)
Aug 02, 2019 16.94 17.17 16.90 17.08 882,100 +0.12(+0.71%)
Aug 01, 2019 17.22 17.30 16.95 16.96 1,407,755 -0.25(-1.45%)
Jul 31, 2019 17.36 17.49 17.11 17.21 1,456,578 -0.13(-0.75%)
Jul 30, 2019 17.09 17.36 17.09 17.34 806,820 +0.18(+1.05%)
Jul 29, 2019 17.25 17.33 17.10 17.16 524,788 +0.00(+0.00%)
Jul 26, 2019 16.92 17.21 16.83 17.16 1,236,300 +0.28(+1.66%)
Jul 25, 2019 17.04 17.07 16.82 16.88 1,622,844 -0.18(-1.06%)
Jul 24, 2019 17.13 17.25 16.86 17.06 1,636,487 -0.02(-0.12%)
Jul 23, 2019 16.90 17.12 16.83 17.08 957,540 +0.21(+1.24%)
Jul 22, 2019 16.97 17.05 16.84 16.87 717,182 -0.05(-0.30%)
Jul 19, 2019 17.31 17.36 16.90 16.92 1,555,500 -0.47(-2.70%)
Jul 18, 2019 17.42 17.47 17.23 17.39 985,037 +0.03(+0.17%)
Jul 17, 2019 17.33 17.46 17.24 17.36 1,321,764 +0.06(+0.35%)
Jul 16, 2019 17.34 17.50 17.24 17.30 1,051,011 -0.17(-0.97%)
Jul 15, 2019 17.59 17.59 17.30 17.47 1,190,496 -0.08(-0.46%)
Jul 12, 2019 17.53 17.62 17.36 17.55 1,373,400 +0.04(+0.23%)
Jul 11, 2019 17.75 17.75 17.46 17.51 2,219,678 -0.26(-1.46%)
Jul 10, 2019 17.80 17.91 17.67 17.77 1,132,782 +0.08(+0.45%)
Jul 09, 2019 17.60 17.74 17.53 17.69 1,186,086 +0.07(+0.40%)
Jul 08, 2019 17.52 17.75 17.48 17.62 1,169,614 +0.11(+0.63%)
Jul 05, 2019 17.36 17.54 17.08 17.51 1,354,700 +0.01(+0.06%)
Jul 03, 2019 17.31 17.58 17.28 17.50 807,300 +0.24(+1.39%)
Jul 02, 2019 17.15 17.38 17.11 17.26 2,013,521 -0.03(-0.17%)
Jul 01, 2019 17.62 17.62 17.01 17.29 2,142,982 -0.15(-0.86%)
Jun 28, 2019 17.28 17.63 17.28 17.44 2,668,900 +0.18(+1.04%)
Jun 27, 2019 17.14 17.26 17.04 17.26 1,545,862 +0.22(+1.29%)
Jun 26, 2019 17.70 17.70 16.86 17.04 2,717,474 -0.64(-3.62%)
Jun 25, 2019 17.89 18.05 17.68 17.68 1,167,678 -0.17(-0.95%)
Jun 24, 2019 17.99 18.06 17.75 17.85 1,219,550 -0.04(-0.22%)
Jun 21, 2019 18.27 18.27 17.85 17.89 2,235,400 -0.51(-2.77%)
Jun 20, 2019 18.32 18.52 18.29 18.40 1,269,023 +0.12(+0.66%)
Jun 19, 2019 18.16 18.36 17.97 18.28 1,085,040 +0.11(+0.61%)
Jun 18, 2019 18.52 18.59 18.12 18.17 986,522 -0.20(-1.09%)
Jun 17, 2019 18.16 18.42 18.16 18.37 685,402 +0.25(+1.38%)
Jun 14, 2019 18.13 18.37 18.12 18.12 852,600 -0.05(-0.28%)
Jun 13, 2019 18.13 18.27 18.02 18.17 870,003 +0.10(+0.55%)
Jun 12, 2019 17.91 18.16 17.85 18.07 864,170 +0.21(+1.18%)
Jun 11, 2019 17.92 18.01 17.66 17.86 1,531,379 -0.03(-0.17%)
Jun 10, 2019 18.09 18.14 17.89 17.89 1,295,437 -0.21(-1.16%)
Jun 07, 2019 18.36 18.46 18.10 18.10 2,403,100 -0.14(-0.77%)
Jun 06, 2019 18.42 18.44 18.11 18.24 954,266 -0.16(-0.87%)
Jun 05, 2019 18.22 18.40 18.17 18.40 765,143 +0.27(+1.49%)
Jun 04, 2019 18.16 18.22 17.89 18.13 1,273,003 -0.02(-0.11%)
Jun 03, 2019 18.34 18.41 18.08 18.15 1,416,996 -0.16(-0.87%)
May 31, 2019 18.30 18.45 18.08 18.31 1,380,000 -0.11(-0.60%)
May 30, 2019 18.42 18.57 18.36 18.42 1,475,252 +0.02(+0.11%)
May 29, 2019 18.48 18.55 18.27 18.40 1,226,486 -0.08(-0.43%)
May 28, 2019 19.07 19.07 18.48 18.48 1,241,794 -0.53(-2.79%)
May 24, 2019 18.88 19.01 18.81 19.01 1,486,900 +0.21(+1.12%)
May 23, 2019 18.69 18.83 18.62 18.80 1,363,770 +0.11(+0.59%)
May 22, 2019 18.55 18.76 18.52 18.69 885,282 +0.11(+0.59%)
May 21, 2019 18.37 18.69 18.33 18.58 1,075,254 +0.27(+1.47%)
May 20, 2019 18.50 18.55 18.26 18.31 715,882 -0.26(-1.40%)
May 17, 2019 18.43 18.59 18.31 18.57 749,000 +0.06(+0.32%)
May 16, 2019 18.33 18.63 18.33 18.51 614,158 +0.15(+0.82%)
May 15, 2019 18.29 18.51 18.29 18.36 707,468 +0.07(+0.38%)
May 14, 2019 18.39 18.50 18.28 18.29 1,636,836 -0.12(-0.65%)
May 13, 2019 17.99 18.44 17.90 18.41 1,280,793 +0.36(+1.99%)
May 10, 2019 17.88 18.14 17.86 18.05 809,000 +0.17(+0.95%)
May 09, 2019 17.65 17.97 17.55 17.88 1,255,952 +0.23(+1.30%)
May 08, 2019 17.82 18.01 17.62 17.65 1,105,750 -0.15(-0.84%)
May 07, 2019 18.00 18.18 17.66 17.80 1,271,733 -0.42(-2.31%)
May 06, 2019 18.25 18.37 18.10 18.22 696,516 -0.13(-0.71%)
May 03, 2019 18.11 18.41 18.01 18.35 902,900 +0.34(+1.89%)
May 02, 2019 17.92 18.23 17.92 18.01 1,119,991 +0.00(+0.00%)
May 01, 2019 18.15 18.39 17.83 18.01 1,505,304 -0.05(-0.28%)
Apr 30, 2019 17.87 18.23 17.82 18.06 1,278,232 +0.22(+1.23%)
Apr 29, 2019 18.33 18.39 17.83 17.84 1,302,072 -0.48(-2.62%)
Apr 26, 2019 18.33 18.36 18.16 18.32 986,700 +0.12(+0.66%)
Apr 25, 2019 18.07 18.23 17.99 18.20 996,227 +0.03(+0.17%)
Apr 24, 2019 18.06 18.29 18.00 18.17 822,263 +0.23(+1.28%)
Apr 23, 2019 17.72 18.15 17.67 17.94 1,108,297 +0.29(+1.64%)
Apr 22, 2019 17.85 17.86 17.45 17.65 1,111,625 -0.22(-1.23%)
Apr 18, 2019 17.60 17.99 17.54 17.87 926,400 +0.27(+1.53%)
Apr 17, 2019 17.97 18.12 17.51 17.60 1,271,359 -0.33(-1.84%)
Apr 16, 2019 18.40 18.46 17.87 17.93 817,222 -0.45(-2.45%)
Apr 15, 2019 18.45 18.50 18.29 18.38 476,205 -0.02(-0.11%)
Apr 12, 2019 18.46 18.46 18.19 18.40 809,700 -0.07(-0.38%)
Apr 11, 2019 18.64 18.72 18.45 18.47 1,010,187 -0.17(-0.91%)
Apr 10, 2019 18.41 18.67 18.31 18.64 1,141,030 +0.33(+1.80%)
Apr 09, 2019 18.42 18.49 18.29 18.31 715,038 -0.10(-0.54%)
Apr 08, 2019 18.62 18.64 18.38 18.41 734,400 -0.23(-1.23%)
Apr 05, 2019 18.58 18.71 18.45 18.64 1,305,200 +0.04(+0.22%)
Apr 04, 2019 18.50 18.61 18.36 18.60 1,075,547 +0.10(+0.54%)
Apr 03, 2019 18.62 18.67 18.43 18.50 1,335,073 -0.12(-0.64%)
Apr 02, 2019 18.42 18.64 18.15 18.62 1,321,378 -0.04(-0.21%)
Apr 01, 2019 18.93 18.93 18.46 18.66 1,580,463 -0.15(-0.80%)
Mar 29, 2019 19.10 19.16 18.75 18.81 1,709,600 -0.27(-1.42%)
Mar 28, 2019 19.09 19.12 18.84 19.08 1,271,463 +0.07(+0.37%)
Mar 27, 2019 19.00 19.03 18.77 19.01 1,109,542 +0.02(+0.11%)
Mar 26, 2019 18.97 19.14 18.88 18.99 1,680,649 +0.05(+0.26%)
Mar 25, 2019 18.95 19.00 18.66 18.94 1,713,807 +0.03(+0.16%)
Mar 22, 2019 18.92 19.07 18.85 18.91 2,846,700 -0.01(-0.05%)
Mar 21, 2019 18.45 19.00 18.32 18.92 1,916,515 +0.46(+2.49%)
Mar 20, 2019 18.08 18.55 17.97 18.46 1,588,281 +0.40(+2.21%)
Mar 19, 2019 18.16 18.20 18.03 18.06 979,042 -0.06(-0.33%)
Mar 18, 2019 18.38 18.46 18.07 18.12 1,570,321 -0.18(-0.98%)
Mar 15, 2019 18.50 18.52 18.20 18.30 2,013,700 -0.22(-1.19%)
Mar 14, 2019 18.46 18.55 18.26 18.52 1,479,732 +0.24(+1.31%)
Mar 13, 2019 18.09 18.33 18.07 18.28 1,283,312 +0.23(+1.27%)
Mar 12, 2019 18.19 18.26 18.02 18.05 894,720 -0.14(-0.77%)
Mar 11, 2019 17.90 18.20 17.86 18.19 853,972 +0.37(+2.08%)
Mar 08, 2019 17.93 18.09 17.72 17.82 1,645,400 -0.11(-0.61%)
Mar 07, 2019 17.83 18.13 17.81 17.93 1,860,553 +0.14(+0.79%)
Mar 06, 2019 18.06 18.08 17.72 17.79 1,708,033 -0.27(-1.50%)
Mar 05, 2019 18.06 18.34 18.03 18.06 2,728,366 -0.03(-0.17%)
Mar 04, 2019 17.93 18.21 17.90 18.09 1,882,917 +0.20(+1.12%)
Mar 01, 2019 18.09 18.09 17.76 17.89 2,232,700 -0.18(-1.00%)
Feb 28, 2019 18.26 18.30 18.00 18.07 2,502,456 -0.15(-0.82%)
Feb 27, 2019 18.57 18.57 17.71 18.22 2,747,647 -0.41(-2.20%)
Feb 26, 2019 18.62 18.71 18.49 18.63 1,815,824 +0.04(+0.22%)
Feb 25, 2019 18.73 18.84 18.58 18.59 1,435,630 -0.14(-0.75%)
Feb 22, 2019 18.69 18.83 18.58 18.73 990,100 +0.09(+0.48%)
Feb 21, 2019 18.47 18.67 18.36 18.64 584,253 +0.10(+0.54%)
Feb 20, 2019 18.74 18.75 18.37 18.54 834,323 -0.24(-1.28%)
Feb 19, 2019 18.66 18.82 18.57 18.78 1,641,345 +0.11(+0.59%)
Feb 15, 2019 18.48 18.68 18.39 18.67 1,027,700 +0.21(+1.14%)
Feb 14, 2019 18.26 18.59 18.20 18.46 1,253,646 +0.23(+1.26%)
Feb 13, 2019 18.26 18.43 18.13 18.23 1,623,364 -0.06(-0.33%)
Feb 12, 2019 18.45 18.52 18.25 18.29 880,341 -0.27(-1.45%)
Feb 11, 2019 18.40 18.61 18.36 18.56 1,008,470 +0.17(+0.92%)
Feb 08, 2019 18.49 18.62 18.29 18.39 738,700 -0.16(-0.86%)
Feb 07, 2019 18.24 18.66 18.16 18.55 1,230,244 +0.25(+1.37%)
Feb 06, 2019 18.18 18.30 18.08 18.30 985,071 +0.10(+0.55%)
Feb 05, 2019 18.20 18.22 18.07 18.20 892,451 +0.01(+0.05%)
Feb 04, 2019 17.86 18.20 17.80 18.19 1,084,991 +0.24(+1.34%)
Feb 01, 2019 18.05 18.11 17.58 17.95 1,303,600 -0.16(-0.88%)
Jan 31, 2019 17.87 18.15 17.69 18.11 1,880,613 +0.23(+1.29%)
Jan 30, 2019 17.65 18.00 17.59 17.88 1,293,260 +0.29(+1.65%)
Jan 29, 2019 17.45 17.60 17.42 17.59 1,727,735 +0.14(+0.80%)
Jan 28, 2019 17.17 17.50 17.17 17.45 962,311 +0.20(+1.16%)
Jan 25, 2019 16.97 17.28 16.97 17.25 1,221,100 +0.26(+1.53%)
Jan 24, 2019 17.05 17.15 16.90 16.99 742,987 -0.03(-0.18%)
Jan 23, 2019 16.89 17.05 16.83 17.02 932,111 +0.13(+0.77%)
Jan 22, 2019 16.96 17.03 16.61 16.89 1,377,332 -0.09(-0.53%)
Jan 18, 2019 16.80 16.98 16.75 16.98 1,092,200 +0.18(+1.07%)
Jan 17, 2019 16.53 16.82 16.53 16.80 813,706 +0.26(+1.57%)
Jan 16, 2019 16.30 16.55 16.30 16.54 1,493,254 +0.23(+1.41%)
Jan 15, 2019 16.25 16.51 16.21 16.31 988,691 +0.15(+0.93%)
Jan 14, 2019 16.36 16.46 16.11 16.16 1,319,641 -0.23(-1.40%)
Jan 11, 2019 16.41 16.44 16.24 16.39 1,257,300 -0.05(-0.30%)
Jan 10, 2019 16.20 16.66 16.19 16.44 950,153 +0.19(+1.17%)
Jan 09, 2019 16.38 16.43 16.05 16.25 643,807 -0.12(-0.73%)
Jan 08, 2019 16.13 16.42 16.05 16.37 1,015,994 +0.38(+2.38%)
Jan 07, 2019 15.89 16.19 15.82 15.99 1,006,712 +0.13(+0.82%)
Jan 04, 2019 15.73 16.07 15.58 15.86 1,096,900 +0.21(+1.34%)
Jan 03, 2019 15.24 15.95 15.20 15.65 1,257,573 +0.22(+1.43%)
Jan 02, 2019 15.89 15.89 15.29 15.43 1,332,071 -0.60(-3.74%)
Dec 31, 2018 15.93 16.10 15.73 16.03 1,518,200 +0.05(+0.31%)
Dec 28, 2018 16.00 16.24 15.87 15.98 1,786,600 +0.07(+0.44%)
Dec 27, 2018 15.85 15.92 15.35 15.91 1,291,073 -0.06(-0.38%)
Dec 26, 2018 15.29 16.00 15.18 15.97 1,843,995 +0.75(+4.93%)
Dec 24, 2018 15.93 16.00 15.20 15.22 935,500 -0.76(-4.76%)
Dec 21, 2018 16.43 16.77 15.94 15.98 2,484,400 -0.43(-2.62%)
Dec 20, 2018 16.61 16.69 16.26 16.41 1,240,168 -0.19(-1.14%)
Dec 19, 2018 16.88 16.96 16.54 16.60 1,358,020 -0.21(-1.25%)
Dec 18, 2018 16.61 16.88 16.55 16.81 1,479,599 +0.29(+1.76%)
Dec 17, 2018 17.27 17.37 16.49 16.52 1,399,111 -0.70(-4.07%)
Dec 14, 2018 17.49 17.50 17.15 17.22 946,600 -0.31(-1.77%)
Dec 13, 2018 17.38 17.69 17.38 17.53 969,949 +0.14(+0.81%)
Dec 12, 2018 17.80 17.84 17.35 17.39 1,034,689 -0.27(-1.53%)
Dec 11, 2018 17.71 17.87 17.53 17.66 996,271 +0.02(+0.11%)
Dec 10, 2018 17.90 17.90 17.52 17.64 1,528,453 -0.24(-1.34%)
Dec 07, 2018 18.03 18.06 17.72 17.88 1,068,900 -0.20(-1.11%)
Dec 06, 2018 17.38 18.08 17.22 18.08 1,423,541 +0.62(+3.55%)
Dec 04, 2018 17.85 17.95 17.34 17.46 1,565,700 -0.38(-2.13%)
Dec 03, 2018 17.90 17.90 17.63 17.84 1,209,439 +0.03(+0.17%)
Nov 30, 2018 17.58 17.85 17.49 17.81 1,863,200 +0.24(+1.37%)
Nov 29, 2018 17.50 17.70 17.37 17.57 1,844,767 +0.09(+0.51%)
Nov 28, 2018 17.24 17.56 17.18 17.48 1,774,257 +0.24(+1.39%)
Nov 27, 2018 17.10 17.25 16.95 17.24 1,342,294 +0.16(+0.94%)
Nov 26, 2018 17.12 17.14 16.80 17.08 2,328,054 +0.05(+0.29%)
Nov 23, 2018 17.03 17.10 16.86 17.03 394,000 -0.03(-0.18%)
Nov 21, 2018 17.06 17.06 17.06 0 +0.17(+1.01%)
Nov 20, 2018 16.63 17.17 16.63 16.89 1,360,612 +0.23(+1.38%)
Nov 19, 2018 16.72 16.82 16.55 16.66 912,230 -0.06(-0.36%)
Nov 16, 2018 16.49 16.78 16.43 16.72 1,158,700 +0.17(+1.03%)
Nov 15, 2018 16.33 16.61 15.96 16.55 1,666,708 +0.16(+0.98%)
Nov 14, 2018 16.50 16.57 16.31 16.39 1,396,733 -0.10(-0.61%)
Nov 13, 2018 16.91 16.96 16.49 16.49 1,387,217 -0.41(-2.43%)
Nov 12, 2018 17.11 17.28 16.89 16.90 739,482 -0.19(-1.11%)
Nov 09, 2018 16.95 17.21 16.92 17.09 1,207,800 +0.16(+0.95%)
Nov 08, 2018 16.71 16.95 16.64 16.93 827,572 +0.15(+0.89%)
Nov 07, 2018 16.75 16.91 16.62 16.78 818,957 +0.11(+0.66%)
Nov 06, 2018 16.46 16.73 16.38 16.67 1,060,514 +0.20(+1.21%)
Nov 05, 2018 16.31 16.68 16.31 16.47 1,440,578 +0.13(+0.80%)
Nov 02, 2018 16.78 16.89 15.93 16.34 1,459,400 -0.44(-2.62%)
Nov 01, 2018 16.63 16.88 16.53 16.78 1,076,969 +0.20(+1.21%)
Oct 31, 2018 16.96 16.96 16.40 16.58 1,403,813 -0.38(-2.24%)
Oct 30, 2018 16.82 17.12 16.79 16.96 1,324,348 +0.13(+0.77%)
Oct 29, 2018 16.81 17.03 16.75 16.83 1,113,045 +0.10(+0.60%)
Oct 26, 2018 17.10 17.15 16.66 16.73 942,300 -0.37(-2.16%)
Oct 25, 2018 17.04 17.16 16.90 17.10 825,502 +0.04(+0.23%)
Oct 24, 2018 16.96 17.22 16.90 17.06 1,103,622 +0.13(+0.77%)
Oct 23, 2018 16.60 17.02 16.59 16.93 1,363,664 +0.31(+1.87%)
Oct 22, 2018 16.71 16.89 16.60 16.62 1,031,865 -0.03(-0.18%)
Oct 19, 2018 16.63 16.78 16.63 16.65 727,000 -0.03(-0.18%)
Oct 18, 2018 16.57 16.80 16.56 16.68 1,247,727 +0.09(+0.54%)
Oct 17, 2018 16.57 16.76 16.47 16.59 1,517,981 +0.02(+0.12%)
Oct 16, 2018 16.13 16.67 16.02 16.57 1,150,573 +0.46(+2.86%)
Oct 15, 2018 15.87 16.25 15.87 16.11 1,186,019 +0.21(+1.32%)
Oct 12, 2018 16.25 16.29 15.87 15.90 1,352,200 -0.22(-1.36%)
Oct 11, 2018 16.80 16.84 16.11 16.12 1,670,546 -0.67(-3.99%)
Oct 10, 2018 16.68 16.95 16.66 16.79 1,452,667 +0.10(+0.60%)
Oct 09, 2018 16.48 16.72 16.45 16.69 960,108 +0.20(+1.21%)
Oct 08, 2018 16.11 16.58 16.11 16.49 1,001,479 +0.39(+2.42%)
Oct 05, 2018 16.02 16.26 16.01 16.10 927,900 +0.10(+0.63%)
Oct 04, 2018 15.89 16.07 15.70 16.00 1,420,844 -0.03(-0.19%)
Oct 03, 2018 16.40 16.48 15.84 16.03 1,415,071 -0.38(-2.32%)
Oct 02, 2018 16.47 16.64 16.39 16.41 1,108,037 -0.23(-1.38%)
Oct 01, 2018 16.86 17.01 16.61 16.64 1,250,760 -0.22(-1.30%)
Sep 28, 2018 16.57 16.88 16.57 16.86 1,061,200 +0.29(+1.75%)
Sep 27, 2018 16.36 16.70 16.31 16.57 1,271,623 +0.25(+1.53%)
Sep 26, 2018 16.61 16.69 16.32 16.32 1,145,384 -0.29(-1.75%)
Sep 25, 2018 16.64 16.76 16.59 16.61 880,030 -0.03(-0.18%)
Sep 24, 2018 16.78 16.78 16.45 16.64 1,137,719 -0.17(-1.01%)
Sep 21, 2018 16.83 16.99 16.78 16.81 1,588,000 -0.07(-0.41%)
Sep 20, 2018 16.66 16.89 16.55 16.88 861,900 +0.20(+1.20%)
Sep 19, 2018 17.02 17.09 16.64 16.68 1,082,315 -0.33(-1.94%)
Sep 18, 2018 17.20 17.26 17.00 17.01 996,732 -0.21(-1.22%)
Sep 17, 2018 17.15 17.25 17.08 17.22 713,797 +0.08(+0.47%)
Sep 14, 2018 17.28 17.29 16.99 17.14 1,404,100 -0.21(-1.21%)
Sep 13, 2018 17.19 17.41 17.12 17.35 1,222,077 +0.22(+1.28%)
Sep 12, 2018 16.99 17.15 16.93 17.13 1,670,749 +0.16(+0.94%)
Sep 11, 2018 16.92 17.07 16.83 16.97 2,004,190 -0.04(-0.24%)
Sep 10, 2018 16.92 17.10 16.89 17.01 2,078,417 +0.19(+1.13%)
Sep 07, 2018 17.19 17.22 16.78 16.82 2,121,300 -0.48(-2.77%)
Sep 06, 2018 17.39 17.41 17.29 17.30 825,137 -0.04(-0.23%)
Sep 05, 2018 17.15 17.40 17.05 17.34 764,880 +0.15(+0.87%)
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.