Physicians Realty Trust (NY: DOC )

18.16 USD -0.27 (-1.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.21 18.25 17.94 18.12 1,170,400 -0.41(-2.21%)
Nov 29, 2016 18.34 18.63 18.34 18.53 1,098,518 +0.17(+0.93%)
Nov 28, 2016 18.58 18.78 18.33 18.36 929,199 -0.13(-0.70%)
Nov 25, 2016 18.36 18.74 18.34 18.49 629,423 +0.18(+0.98%)
Nov 23, 2016 18.31 18.31 18.31 0 +0.15(+0.83%)
Nov 22, 2016 18.10 18.25 18.01 18.16 1,249,328 +0.16(+0.89%)
Nov 21, 2016 18.01 18.19 17.91 18.00 757,044 +0.05(+0.28%)
Nov 18, 2016 17.92 18.03 17.73 17.95 721,588 +0.11(+0.62%)
Nov 17, 2016 18.07 18.25 17.81 17.84 818,965 -0.15(-0.83%)
Nov 16, 2016 17.94 18.09 17.83 17.99 1,102,611 +0.07(+0.39%)
Nov 15, 2016 18.19 18.45 17.83 17.92 982,263 -0.17(-0.94%)
Nov 14, 2016 17.67 18.13 17.50 18.09 1,459,331 +0.33(+1.86%)
Nov 11, 2016 17.42 18.07 17.42 17.76 2,800,809 +0.29(+1.66%)
Nov 10, 2016 18.18 18.37 17.12 17.47 2,651,574 -0.65(-3.59%)
Nov 09, 2016 18.61 18.71 18.09 18.12 1,912,098 -1.02(-5.33%)
Nov 08, 2016 19.17 19.24 18.90 19.14 773,576 -0.02(-0.10%)
Nov 07, 2016 19.22 19.38 18.88 19.16 1,154,734 +0.61(+3.29%)
Nov 04, 2016 18.23 18.62 18.12 18.55 1,175,412 +0.39(+2.15%)
Nov 03, 2016 18.27 18.41 18.04 18.16 1,181,734 -0.34(-1.84%)
Nov 02, 2016 19.51 19.59 18.50 18.50 1,250,147 -0.76(-3.95%)
Nov 01, 2016 19.60 19.76 19.22 19.26 1,098,532 -0.51(-2.58%)
Oct 31, 2016 19.46 19.85 19.35 19.77 1,750,379 +0.37(+1.91%)
Oct 28, 2016 19.47 19.57 19.29 19.40 1,311,118 -0.04(-0.21%)
Oct 27, 2016 19.85 19.86 19.41 19.44 1,128,216 -0.52(-2.61%)
Oct 26, 2016 20.39 20.39 19.92 19.96 624,011 -0.56(-2.73%)
Oct 25, 2016 20.47 20.58 20.33 20.52 529,119 -0.02(-0.10%)
Oct 24, 2016 20.50 20.68 20.41 20.54 409,065 +0.14(+0.69%)
Oct 21, 2016 20.22 20.52 20.22 20.40 560,093 +0.06(+0.29%)
Oct 20, 2016 20.27 20.39 20.18 20.34 448,739 +0.05(+0.25%)
Oct 19, 2016 20.48 20.56 20.26 20.29 702,177 -0.18(-0.88%)
Oct 18, 2016 20.32 20.59 20.24 20.47 616,870 +0.26(+1.29%)
Oct 17, 2016 20.17 20.53 20.15 20.21 656,776 +0.05(+0.25%)
Oct 14, 2016 20.20 20.40 19.96 20.16 546,283 -0.15(-0.74%)
Oct 13, 2016 19.95 20.41 19.95 20.31 793,374 +0.36(+1.80%)
Oct 12, 2016 19.70 19.99 19.58 19.95 578,600 +0.29(+1.48%)
Oct 11, 2016 19.74 19.93 19.61 19.66 668,843 -0.16(-0.81%)
Oct 10, 2016 19.63 19.92 19.63 19.82 1,237,760 +0.16(+0.81%)
Oct 07, 2016 19.70 20.01 19.47 19.66 1,319,165 +0.03(+0.15%)
Oct 06, 2016 19.50 19.66 19.05 19.63 1,738,387 +0.01(+0.05%)
Oct 05, 2016 20.42 20.52 19.58 19.62 1,212,425 -0.72(-3.54%)
Oct 04, 2016 20.75 20.75 20.21 20.34 1,209,848 -0.68(-3.24%)
Oct 03, 2016 21.45 21.45 20.85 21.02 950,860 -0.52(-2.41%)
Sep 30, 2016 21.75 21.77 21.49 21.54 1,084,946 -0.11(-0.51%)
Sep 29, 2016 21.60 21.84 21.23 21.65 1,032,219 -0.05(-0.23%)
Sep 28, 2016 21.57 21.71 21.46 21.70 1,192,401 +0.19(+0.88%)
Sep 27, 2016 21.79 21.81 21.41 21.51 1,321,046 -0.26(-1.19%)
Sep 26, 2016 21.80 21.88 21.66 21.77 741,878 -0.03(-0.14%)
Sep 23, 2016 21.70 21.95 21.61 21.80 1,424,109 +0.02(+0.09%)
Sep 22, 2016 21.62 21.83 21.59 21.78 1,265,377 +0.37(+1.73%)
Sep 21, 2016 20.93 21.49 20.82 21.41 2,194,316 +0.43(+2.05%)
Sep 20, 2016 20.91 21.04 20.77 20.98 1,611,832 +0.21(+1.01%)
Sep 19, 2016 20.27 20.83 20.25 20.77 1,111,343 +0.48(+2.37%)
Sep 16, 2016 20.08 20.35 19.97 20.29 3,729,993 +0.18(+0.90%)
Sep 15, 2016 19.86 20.16 19.83 20.11 982,787 +0.21(+1.06%)
Sep 14, 2016 19.96 20.11 19.84 19.90 995,010 +0.00(+0.00%)
Sep 13, 2016 20.27 20.52 19.73 19.90 1,433,628 -0.50(-2.45%)
Sep 12, 2016 20.15 20.49 20.13 20.40 1,859,617 +0.13(+0.64%)
Sep 09, 2016 21.44 21.51 20.14 20.27 2,542,976 -1.46(-6.72%)
Sep 08, 2016 21.86 21.92 21.70 21.73 1,761,553 -0.29(-1.32%)
Sep 07, 2016 21.84 22.03 21.67 22.02 1,082,215 +0.25(+1.15%)
Sep 06, 2016 21.27 21.83 21.19 21.77 1,689,699 +0.51(+2.40%)
Sep 02, 2016 21.01 21.26 21.26 21.26 2,073,100 -0.10(-0.47%)
Sep 01, 2016 21.36 21.41 21.18 21.36 627,858 -0.05(-0.23%)
Aug 31, 2016 21.32 21.48 21.09 21.41 1,220,223 +0.04(+0.19%)
Aug 30, 2016 21.37 21.44 21.10 21.37 620,939 -0.04(-0.19%)
Aug 29, 2016 21.03 21.51 21.03 21.41 1,981,711 +0.49(+2.34%)
Aug 26, 2016 21.53 21.54 20.85 20.92 2,511,864 -0.57(-2.65%)
Aug 25, 2016 21.30 21.60 21.30 21.49 1,129,420 +0.21(+0.99%)
Aug 24, 2016 21.34 21.35 21.18 21.28 748,010 -0.04(-0.19%)
Aug 23, 2016 21.27 21.36 21.14 21.32 539,576 +0.21(+0.99%)
Aug 22, 2016 20.97 21.20 20.87 21.11 745,973 +0.31(+1.49%)
Aug 19, 2016 20.92 20.99 20.76 20.80 861,487 -0.15(-0.72%)
Aug 18, 2016 20.91 20.99 20.77 20.95 572,945 +0.09(+0.43%)
Aug 17, 2016 20.77 20.86 20.50 20.86 441,837 +0.19(+0.92%)
Aug 16, 2016 20.90 20.91 20.62 20.67 657,481 -0.31(-1.48%)
Aug 15, 2016 21.35 21.38 20.95 20.98 815,838 -0.39(-1.82%)
Aug 12, 2016 21.15 21.63 21.07 21.37 1,040,970 +0.37(+1.76%)
Aug 11, 2016 21.31 21.39 20.87 21.00 627,072 -0.21(-0.99%)
Aug 10, 2016 21.04 21.25 21.00 21.21 743,508 +0.26(+1.24%)
Aug 09, 2016 20.69 20.99 20.47 20.95 956,720 +0.30(+1.45%)
Aug 08, 2016 21.07 21.07 20.61 20.65 1,043,277 -0.40(-1.90%)
Aug 05, 2016 21.09 21.20 20.88 21.05 1,044,862 -0.01(-0.05%)
Aug 04, 2016 21.03 21.17 20.90 21.06 668,258 +0.20(+0.96%)
Aug 03, 2016 21.48 21.48 20.71 20.86 1,815,653 -0.62(-2.89%)
Aug 02, 2016 21.56 21.73 21.42 21.48 1,075,014 -0.17(-0.79%)
Aug 01, 2016 21.69 21.76 21.49 21.65 824,827 -0.07(-0.32%)
Jul 29, 2016 21.54 21.99 21.52 21.72 967,728 +0.22(+1.02%)
Jul 28, 2016 20.98 21.55 20.93 21.50 996,003 +0.45(+2.14%)
Jul 27, 2016 21.04 21.07 20.83 21.05 618,942 -0.04(-0.19%)
Jul 26, 2016 21.07 21.20 21.00 21.09 1,066,846 +0.03(+0.14%)
Jul 25, 2016 21.30 21.38 21.02 21.06 1,002,292 -0.23(-1.08%)
Jul 22, 2016 20.98 21.38 20.95 21.29 1,032,504 +0.27(+1.28%)
Jul 21, 2016 21.11 21.13 20.90 21.02 937,291 -0.08(-0.38%)
Jul 20, 2016 21.13 21.21 21.02 21.10 572,983 +0.00(+0.00%)
Jul 19, 2016 21.03 21.13 20.96 21.10 738,962 +0.12(+0.57%)
Jul 18, 2016 20.94 21.20 20.90 20.98 1,082,466 +0.08(+0.38%)
Jul 15, 2016 20.93 21.02 20.79 20.90 944,511 +0.03(+0.14%)
Jul 14, 2016 21.04 21.13 20.86 20.87 544,571 -0.32(-1.51%)
Jul 13, 2016 21.18 21.27 21.09 21.19 688,145 +0.08(+0.38%)
Jul 12, 2016 21.46 21.46 21.08 21.11 1,012,753 -0.35(-1.63%)
Jul 11, 2016 21.36 21.48 21.07 21.46 1,234,279 +0.07(+0.33%)
Jul 08, 2016 21.05 21.41 20.97 21.39 1,236,559 +0.39(+1.86%)
Jul 07, 2016 21.11 21.19 20.74 21.00 1,088,001 -0.16(-0.76%)
Jul 06, 2016 21.22 21.38 21.14 21.16 1,095,697 -0.12(-0.56%)
Jul 05, 2016 21.30 21.42 21.21 21.28 1,056,835 +0.08(+0.38%)
Jul 01, 2016 21.07 21.20 21.20 21.20 765,600 +0.19(+0.90%)
Jun 30, 2016 20.94 21.09 20.75 21.01 981,520 -0.10(-0.47%)
Jun 29, 2016 21.26 21.36 20.96 21.11 1,604,750 -0.13(-0.61%)
Jun 28, 2016 21.05 21.33 20.89 21.24 1,430,517 +0.32(+1.53%)
Jun 27, 2016 20.54 20.96 20.23 20.92 2,203,640 +0.37(+1.80%)
Jun 24, 2016 20.34 20.73 19.97 20.55 4,674,515 +0.35(+1.73%)
Jun 23, 2016 20.14 20.36 20.12 20.20 1,121,095 +0.11(+0.55%)
Jun 22, 2016 20.11 20.18 19.91 20.09 1,137,969 -0.21(-1.03%)
Jun 21, 2016 20.25 20.44 20.18 20.30 918,237 -0.03(-0.15%)
Jun 20, 2016 20.39 20.56 20.26 20.33 1,447,611 -0.05(-0.25%)
Jun 17, 2016 20.21 20.38 19.86 20.38 4,827,744 +0.14(+0.69%)
Jun 16, 2016 20.13 20.25 20.04 20.24 1,416,354 +0.11(+0.55%)
Jun 15, 2016 19.89 20.29 19.85 20.13 938,131 +0.29(+1.46%)
Jun 14, 2016 19.93 19.93 19.72 19.84 835,072 -0.12(-0.60%)
Jun 13, 2016 20.00 20.25 19.93 19.96 1,403,392 +0.09(+0.45%)
Jun 10, 2016 19.76 19.91 19.74 19.87 895,317 +0.09(+0.46%)
Jun 09, 2016 19.51 19.91 19.45 19.78 1,712,963 +0.27(+1.38%)
Jun 08, 2016 19.50 19.58 19.36 19.51 1,910,141 +0.02(+0.10%)
Jun 07, 2016 19.45 19.65 19.40 19.49 1,005,781 +0.09(+0.46%)
Jun 06, 2016 19.77 19.87 19.24 19.40 2,054,375 -0.37(-1.87%)
Jun 03, 2016 19.74 19.82 19.56 19.77 1,372,166 +0.26(+1.33%)
Jun 02, 2016 19.30 19.53 19.16 19.51 1,690,508 +0.20(+1.04%)
Jun 01, 2016 18.99 19.41 18.92 19.31 1,802,859 +0.32(+1.69%)
May 31, 2016 19.05 19.07 18.84 18.99 1,512,182 -0.06(-0.31%)
May 27, 2016 18.94 19.05 19.05 19.05 894,300 +0.10(+0.53%)
May 26, 2016 18.76 19.00 18.68 18.95 998,512 +0.20(+1.07%)
May 25, 2016 18.93 18.96 18.59 18.75 1,526,653 -0.18(-0.95%)
May 24, 2016 18.89 19.00 18.77 18.93 943,016 +0.13(+0.69%)
May 23, 2016 18.83 18.89 18.63 18.80 808,579 +0.03(+0.16%)
May 20, 2016 18.66 18.79 18.60 18.77 1,178,101 +0.16(+0.86%)
May 19, 2016 18.75 18.75 18.43 18.61 895,239 -0.13(-0.69%)
May 18, 2016 18.97 19.03 18.57 18.74 828,948 -0.23(-1.21%)
May 17, 2016 19.25 19.25 18.93 18.97 1,053,454 -0.28(-1.45%)
May 16, 2016 19.23 19.34 19.18 19.25 863,100 +0.01(+0.05%)
May 13, 2016 19.03 19.29 18.87 19.24 831,651 +0.19(+1.00%)
May 12, 2016 19.19 19.22 18.99 19.05 1,409,702 -0.15(-0.78%)
May 11, 2016 19.38 19.38 18.86 19.20 957,668 -0.20(-1.03%)
May 10, 2016 19.60 19.75 19.38 19.40 1,595,680 -0.16(-0.82%)
May 09, 2016 19.49 19.73 19.43 19.56 2,083,611 +0.24(+1.24%)
May 06, 2016 18.94 19.42 18.84 19.32 1,876,504 +0.44(+2.33%)
May 05, 2016 18.93 19.11 18.28 18.88 1,647,381 +0.00(+0.00%)
May 04, 2016 18.32 19.00 18.31 18.88 2,006,993 +0.48(+2.61%)
May 03, 2016 18.33 18.44 18.13 18.40 1,713,022 +0.06(+0.33%)
May 02, 2016 18.23 18.54 18.16 18.34 1,658,321 +0.21(+1.16%)
Apr 29, 2016 18.28 18.35 18.04 18.13 5,211,539 -0.17(-0.93%)
Apr 28, 2016 18.10 18.49 18.05 18.30 1,051,931 +0.05(+0.27%)
Apr 27, 2016 18.25 18.36 18.10 18.25 1,448,069 -0.01(-0.05%)
Apr 26, 2016 18.29 18.53 18.09 18.26 1,648,057 +0.00(+0.00%)
Apr 25, 2016 18.00 18.26 17.91 18.26 1,179,578 +0.20(+1.11%)
Apr 22, 2016 17.96 18.25 17.87 18.06 1,266,536 +0.19(+1.06%)
Apr 21, 2016 18.36 18.45 17.83 17.87 2,031,702 -0.39(-2.14%)
Apr 20, 2016 18.74 18.84 18.24 18.26 2,326,600 -0.51(-2.72%)
Apr 19, 2016 18.67 18.83 18.50 18.77 2,776,405 +0.21(+1.13%)
Apr 18, 2016 18.54 18.63 18.39 18.56 919,270 +0.06(+0.32%)
Apr 15, 2016 18.39 18.54 18.29 18.50 1,972,030 +0.10(+0.54%)
Apr 14, 2016 18.46 18.60 18.35 18.40 934,658 -0.04(-0.22%)
Apr 13, 2016 18.75 18.75 18.21 18.44 1,552,750 -0.27(-1.44%)
Apr 12, 2016 18.58 18.73 18.43 18.71 1,223,921 +0.13(+0.70%)
Apr 11, 2016 18.57 18.75 18.50 18.58 2,610,053 +0.06(+0.32%)
Apr 08, 2016 18.40 18.54 18.17 18.52 1,383,953 +0.22(+1.20%)
Apr 07, 2016 18.33 18.54 18.23 18.30 2,456,708 -0.04(-0.22%)
Apr 06, 2016 18.27 18.45 18.21 18.34 15,905,874 -0.12(-0.65%)
Apr 05, 2016 18.55 18.65 18.43 18.46 1,075,474 -0.14(-0.75%)
Apr 04, 2016 18.38 18.73 18.31 18.60 815,705 +0.25(+1.36%)
Apr 01, 2016 18.52 18.70 18.33 18.35 947,365 -0.23(-1.24%)
Mar 31, 2016 18.35 18.83 18.34 18.58 1,357,956 +0.25(+1.36%)
Mar 30, 2016 18.65 18.82 18.26 18.33 865,493 -0.53(-2.81%)
Mar 29, 2016 18.25 18.90 18.18 18.86 1,476,482 +0.59(+3.23%)
Mar 28, 2016 18.23 18.29 18.01 18.27 566,562 +0.03(+0.16%)
Mar 24, 2016 18.02 18.24 18.24 18.24 784,600 +0.21(+1.16%)
Mar 23, 2016 18.25 18.26 17.99 18.03 1,056,695 -0.23(-1.26%)
Mar 22, 2016 18.09 18.40 18.09 18.26 1,235,630 +0.06(+0.33%)
Mar 21, 2016 18.15 18.34 17.95 18.20 989,023 +0.01(+0.05%)
Mar 18, 2016 18.42 18.42 17.94 18.19 3,074,249 -0.14(-0.76%)
Mar 17, 2016 18.25 18.34 18.07 18.33 1,105,038 +0.09(+0.49%)
Mar 16, 2016 17.93 18.36 17.83 18.24 1,572,472 +0.27(+1.50%)
Mar 15, 2016 17.79 18.11 17.79 17.97 898,349 +0.07(+0.39%)
Mar 14, 2016 17.44 17.95 17.36 17.90 1,329,519 +0.46(+2.64%)
Mar 11, 2016 17.46 17.66 17.36 17.44 1,527,350 +0.13(+0.75%)
Mar 10, 2016 17.64 17.87 17.28 17.31 770,509 -0.23(-1.31%)
Mar 09, 2016 17.37 17.83 17.37 17.54 812,045 +0.18(+1.04%)
Mar 08, 2016 17.91 18.01 17.35 17.36 1,407,910 -0.48(-2.69%)
Mar 07, 2016 17.75 17.95 17.66 17.84 1,830,398 +0.04(+0.22%)
Mar 04, 2016 17.67 17.85 17.42 17.80 1,158,657 +0.13(+0.74%)
Mar 03, 2016 17.61 17.74 17.51 17.67 609,392 +0.03(+0.17%)
Mar 02, 2016 17.38 17.72 17.35 17.64 921,014 +0.23(+1.32%)
Mar 01, 2016 17.33 17.65 17.33 17.41 1,556,251 +0.23(+1.34%)
Feb 29, 2016 17.71 17.84 17.10 17.18 3,555,972 -0.43(-2.44%)
Feb 26, 2016 17.73 17.84 17.56 17.61 1,162,109 -0.12(-0.68%)
Feb 25, 2016 17.45 17.83 17.37 17.73 814,710 +0.41(+2.37%)
Feb 24, 2016 17.37 17.53 17.17 17.32 1,062,966 -0.10(-0.57%)
Feb 23, 2016 17.37 17.62 17.25 17.42 859,828 +0.13(+0.75%)
Feb 22, 2016 17.34 17.44 17.05 17.29 946,362 +0.09(+0.52%)
Feb 19, 2016 16.69 17.34 16.65 17.20 1,616,712 +0.54(+3.24%)
Feb 18, 2016 16.84 17.02 16.63 16.66 1,166,928 -0.12(-0.72%)
Feb 17, 2016 16.91 17.13 16.73 16.78 893,917 -0.03(-0.18%)
Feb 16, 2016 16.72 16.86 16.61 16.81 589,658 +0.30(+1.82%)
Feb 12, 2016 16.43 16.51 16.51 16.51 709,300 +0.13(+0.79%)
Feb 11, 2016 16.31 16.50 16.00 16.38 664,065 -0.15(-0.91%)
Feb 10, 2016 16.45 16.79 16.41 16.53 927,897 +0.12(+0.73%)
Feb 09, 2016 16.97 17.02 16.33 16.41 1,986,851 -0.73(-4.26%)
Feb 08, 2016 17.21 17.24 16.91 17.14 1,670,302 -0.16(-0.92%)
Feb 05, 2016 17.47 17.47 17.27 17.30 1,116,799 -0.16(-0.92%)
Feb 04, 2016 17.43 17.50 17.20 17.46 844,233 +0.00(+0.00%)
Feb 03, 2016 17.29 17.47 17.13 17.46 886,201 +0.26(+1.51%)
Feb 02, 2016 17.24 17.31 17.06 17.20 1,784,204 -0.02(-0.12%)
Feb 01, 2016 17.04 17.30 16.90 17.22 1,398,633 +0.15(+0.88%)
Jan 29, 2016 16.92 17.17 16.85 17.07 2,737,350 +0.26(+1.55%)
Jan 28, 2016 17.03 17.26 16.71 16.81 1,686,772 -0.18(-1.06%)
Jan 27, 2016 17.09 17.11 16.75 16.99 1,964,358 -0.13(-0.76%)
Jan 26, 2016 17.03 17.16 16.83 17.12 1,409,164 +0.36(+2.15%)
Jan 25, 2016 16.73 17.00 16.58 16.76 1,226,497 +0.02(+0.12%)
Jan 22, 2016 16.36 16.82 16.26 16.74 1,763,419 +0.45(+2.76%)
Jan 21, 2016 15.96 16.45 15.70 16.29 2,243,201 +0.43(+2.71%)
Jan 20, 2016 15.52 15.87 15.41 15.86 8,770,320 -0.52(-3.17%)
Jan 19, 2016 16.08 16.42 16.01 16.38 578,289 +0.39(+2.44%)
Jan 15, 2016 15.88 15.99 15.99 15.99 770,300 -0.09(-0.56%)
Jan 14, 2016 16.19 16.37 16.03 16.08 698,313 -0.07(-0.43%)
Jan 13, 2016 16.34 16.51 16.03 16.15 749,765 -0.41(-2.48%)
Jan 12, 2016 16.65 16.65 16.38 16.56 682,857 -0.02(-0.12%)
Jan 11, 2016 16.36 16.69 16.35 16.58 469,773 +0.32(+1.97%)
Jan 08, 2016 16.43 16.49 16.25 16.26 564,144 -0.11(-0.67%)
Jan 07, 2016 16.52 16.60 16.36 16.37 684,354 -0.37(-2.21%)
Jan 06, 2016 17.02 17.12 16.57 16.74 761,918 -0.35(-2.05%)
Jan 05, 2016 16.72 17.13 16.67 17.09 774,322 +0.43(+2.58%)
Jan 04, 2016 16.72 16.81 16.54 16.66 614,041 -0.20(-1.19%)
Dec 31, 2015 17.00 16.86 16.86 16.86 416,800 -0.11(-0.65%)
Dec 30, 2015 16.95 17.00 16.92 16.97 345,677 +0.02(+0.12%)
Dec 29, 2015 16.89 16.96 16.86 16.95 498,917 +0.17(+1.01%)
Dec 28, 2015 16.60 16.81 16.53 16.78 470,200 +0.17(+1.02%)
Dec 24, 2015 16.74 16.61 16.61 16.61 252,000 -0.15(-0.89%)
Dec 23, 2015 16.69 16.82 16.69 16.76 487,477 +0.10(+0.60%)
Dec 22, 2015 16.42 16.74 16.42 16.66 740,956 +0.29(+1.77%)
Dec 21, 2015 16.42 16.46 16.31 16.37 426,483 +0.03(+0.18%)
Dec 18, 2015 16.31 16.45 16.23 16.34 1,263,405 -0.08(-0.49%)
Dec 17, 2015 16.30 16.49 16.28 16.42 833,009 +0.29(+1.80%)
Dec 16, 2015 15.96 16.13 15.88 16.13 645,062 +0.18(+1.13%)
Dec 15, 2015 15.84 16.06 15.84 15.95 569,634 +0.17(+1.08%)
Dec 14, 2015 15.73 15.93 15.65 15.78 1,488,909 +0.02(+0.13%)
Dec 11, 2015 15.58 15.77 15.54 15.76 718,537 +0.01(+0.06%)
Dec 10, 2015 15.84 16.03 15.73 15.75 323,535 -0.09(-0.57%)
Dec 09, 2015 15.59 15.92 15.59 15.84 461,280 -0.16(-1.00%)
Dec 08, 2015 15.87 16.10 15.83 16.00 467,490 +0.29(+1.85%)
Dec 07, 2015 15.84 15.90 15.63 15.71 250,540 -0.16(-1.01%)
Dec 04, 2015 15.64 16.00 15.59 15.87 444,477 +0.27(+1.73%)
Dec 03, 2015 15.89 15.89 15.50 15.60 381,859 -0.32(-2.01%)
Dec 02, 2015 16.24 16.24 15.91 15.92 465,752 -0.29(-1.79%)
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.