Physicians Realty Trust (NY: DOC )

18.30 USD +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.13 18.17 17.86 17.87 1,523,523 -0.27(-1.49%)
Nov 29, 2017 18.41 18.46 18.10 18.14 1,679,043 -0.31(-1.68%)
Nov 28, 2017 18.44 18.50 18.36 18.45 1,350,210 -0.01(-0.05%)
Nov 27, 2017 18.43 18.52 18.37 18.46 1,110,509 +0.01(+0.05%)
Nov 24, 2017 18.39 18.46 18.33 18.45 545,241 +0.07(+0.38%)
Nov 22, 2017 18.33 18.45 18.24 18.38 1,016,685 +0.01(+0.05%)
Nov 21, 2017 18.27 18.38 18.22 18.37 918,109 +0.19(+1.05%)
Nov 20, 2017 18.26 18.30 18.09 18.18 899,437 -0.02(-0.11%)
Nov 17, 2017 18.08 18.21 18.07 18.20 895,409 +0.05(+0.28%)
Nov 16, 2017 17.95 18.24 17.84 18.15 1,248,019 +0.16(+0.89%)
Nov 15, 2017 18.14 18.14 17.97 17.99 1,106,848 -0.20(-1.10%)
Nov 14, 2017 18.11 18.29 18.05 18.19 1,243,536 +0.02(+0.11%)
Nov 13, 2017 18.27 18.34 18.11 18.17 961,880 -0.12(-0.66%)
Nov 10, 2017 17.98 18.33 17.96 18.29 1,161,018 +0.20(+1.11%)
Nov 09, 2017 18.01 18.18 18.01 18.09 1,192,203 +0.08(+0.44%)
Nov 08, 2017 17.68 18.07 17.65 18.01 1,768,160 +0.33(+1.87%)
Nov 07, 2017 17.60 17.68 17.47 17.68 1,752,397 +0.08(+0.45%)
Nov 06, 2017 17.73 17.86 17.53 17.60 1,657,338 +0.26(+1.50%)
Nov 03, 2017 17.25 17.70 17.25 17.34 1,332,975 -0.18(-1.03%)
Nov 02, 2017 17.45 17.67 17.39 17.52 1,988,960 +0.14(+0.81%)
Nov 01, 2017 17.35 17.44 17.27 17.38 1,138,729 +0.00(+0.00%)
Oct 31, 2017 17.50 17.50 17.26 17.38 1,309,745 -0.11(-0.63%)
Oct 30, 2017 17.45 17.58 17.43 17.49 889,520 -0.02(-0.11%)
Oct 27, 2017 17.33 17.57 17.30 17.51 1,326,273 +0.21(+1.21%)
Oct 26, 2017 17.49 17.55 17.29 17.30 1,210,807 -0.12(-0.69%)
Oct 25, 2017 17.34 17.55 17.28 17.42 1,113,089 -0.07(-0.40%)
Oct 24, 2017 17.82 17.84 17.49 17.49 965,761 -0.33(-1.85%)
Oct 23, 2017 17.94 17.99 17.79 17.82 576,833 -0.11(-0.61%)
Oct 20, 2017 17.87 17.95 17.73 17.93 685,441 +0.11(+0.62%)
Oct 19, 2017 18.06 18.06 17.81 17.82 709,607 -0.15(-0.83%)
Oct 18, 2017 18.02 18.12 17.91 17.97 871,607 -0.09(-0.50%)
Oct 17, 2017 17.97 18.10 17.95 18.06 636,002 +0.04(+0.22%)
Oct 16, 2017 18.09 18.09 17.88 18.02 722,458 -0.06(-0.33%)
Oct 13, 2017 18.12 18.18 17.92 18.08 1,427,964 +0.03(+0.17%)
Oct 12, 2017 17.87 18.08 17.66 18.05 1,538,792 +0.42(+2.38%)
Oct 11, 2017 17.68 17.76 17.61 17.63 911,964 -0.02(-0.11%)
Oct 10, 2017 17.67 17.73 17.54 17.65 824,636 -0.02(-0.11%)
Oct 09, 2017 17.67 17.81 17.66 17.67 900,349 +0.00(+0.00%)
Oct 06, 2017 17.53 17.74 17.34 17.67 1,208,063 +0.06(+0.34%)
Oct 05, 2017 17.65 17.77 17.60 17.61 2,445,801 +0.01(+0.06%)
Oct 04, 2017 17.66 17.72 17.52 17.60 1,134,839 -0.01(-0.06%)
Oct 03, 2017 17.55 17.70 17.50 17.61 1,160,707 +0.05(+0.28%)
Oct 02, 2017 17.57 17.62 17.45 17.56 1,467,002 -0.17(-0.96%)
Sep 29, 2017 17.72 17.91 17.70 17.73 1,681,419 -0.06(-0.34%)
Sep 28, 2017 17.48 17.80 17.45 17.79 1,382,666 +0.30(+1.72%)
Sep 27, 2017 17.78 17.84 17.38 17.49 2,695,845 -0.38(-2.13%)
Sep 26, 2017 17.98 18.00 17.85 17.87 1,240,301 -0.15(-0.83%)
Sep 25, 2017 18.03 18.10 17.97 18.02 1,263,672 -0.04(-0.22%)
Sep 22, 2017 18.47 18.47 18.02 18.06 1,331,754 -0.18(-0.99%)
Sep 21, 2017 18.30 18.37 18.20 18.24 981,185 -0.05(-0.27%)
Sep 20, 2017 18.53 18.60 18.24 18.29 1,214,734 -0.21(-1.14%)
Sep 19, 2017 18.72 18.75 18.41 18.50 849,708 -0.19(-1.02%)
Sep 18, 2017 18.72 18.76 18.64 18.69 1,050,744 -0.05(-0.27%)
Sep 15, 2017 18.64 18.79 18.42 18.74 1,795,725 +0.17(+0.92%)
Sep 14, 2017 18.50 18.58 18.34 18.57 1,435,911 +0.09(+0.49%)
Sep 13, 2017 18.57 18.60 18.44 18.48 928,656 -0.09(-0.48%)
Sep 12, 2017 18.87 18.96 18.54 18.57 985,837 -0.36(-1.90%)
Sep 11, 2017 18.80 19.07 18.80 18.93 893,740 +0.07(+0.37%)
Sep 08, 2017 18.84 18.97 18.80 18.86 718,812 +0.00(+0.00%)
Sep 07, 2017 18.83 18.91 18.75 18.86 606,305 +0.09(+0.48%)
Sep 06, 2017 18.80 18.89 18.74 18.77 1,186,407 -0.01(-0.05%)
Sep 05, 2017 18.71 18.80 18.62 18.78 935,842 +0.11(+0.59%)
Sep 01, 2017 18.73 18.79 18.63 18.67 711,568 -0.06(-0.32%)
Aug 31, 2017 18.50 18.78 18.41 18.73 1,264,472 +0.33(+1.79%)
Aug 30, 2017 18.23 18.42 18.09 18.40 2,009,986 +0.15(+0.82%)
Aug 29, 2017 18.38 18.46 18.21 18.25 923,236 -0.08(-0.44%)
Aug 28, 2017 18.39 18.45 18.23 18.33 812,779 -0.08(-0.43%)
Aug 25, 2017 18.46 18.52 18.33 18.41 731,217 +0.02(+0.11%)
Aug 24, 2017 18.23 18.51 18.23 18.39 1,108,431 +0.16(+0.88%)
Aug 23, 2017 18.18 18.34 18.09 18.23 585,372 +0.05(+0.28%)
Aug 22, 2017 18.19 18.28 18.04 18.18 1,129,023 +0.03(+0.17%)
Aug 21, 2017 18.06 18.17 17.98 18.15 1,362,989 +0.21(+1.17%)
Aug 18, 2017 18.05 18.14 17.81 17.94 1,259,784 -0.24(-1.32%)
Aug 17, 2017 18.02 18.25 17.98 18.18 1,396,592 +0.07(+0.39%)
Aug 16, 2017 18.00 18.23 17.84 18.11 2,263,536 +0.02(+0.11%)
Aug 15, 2017 18.21 18.21 17.96 18.09 1,163,179 -0.15(-0.82%)
Aug 14, 2017 18.00 18.27 17.96 18.24 1,081,068 +0.32(+1.79%)
Aug 11, 2017 17.77 18.01 17.75 17.92 1,042,882 -0.02(-0.11%)
Aug 10, 2017 18.07 18.08 17.83 17.94 1,553,231 -0.13(-0.72%)
Aug 09, 2017 18.00 18.09 17.82 18.07 2,001,590 +0.04(+0.22%)
Aug 08, 2017 18.24 18.27 18.02 18.03 1,631,673 -0.24(-1.31%)
Aug 07, 2017 18.31 18.32 18.18 18.27 1,630,287 -0.02(-0.11%)
Aug 04, 2017 18.35 18.46 18.19 18.29 792,645 -0.13(-0.71%)
Aug 03, 2017 18.06 18.49 18.00 18.42 1,717,185 +0.19(+1.04%)
Aug 02, 2017 18.38 18.45 18.06 18.23 1,837,318 -0.21(-1.14%)
Aug 01, 2017 18.65 18.71 18.33 18.44 1,903,557 -0.18(-0.97%)
Jul 31, 2017 18.48 18.67 18.37 18.62 1,723,461 +0.16(+0.87%)
Jul 28, 2017 18.54 18.54 18.34 18.46 1,641,760 -0.03(-0.16%)
Jul 27, 2017 18.44 18.61 18.32 18.49 1,250,881 -0.01(-0.05%)
Jul 26, 2017 18.49 18.62 18.34 18.50 1,363,626 -0.04(-0.22%)
Jul 25, 2017 18.50 18.58 18.36 18.54 2,420,613 -0.03(-0.16%)
Jul 24, 2017 18.72 18.72 18.47 18.57 1,953,218 -0.10(-0.54%)
Jul 21, 2017 18.84 18.84 18.46 18.67 1,489,629 +0.01(+0.05%)
Jul 20, 2017 18.76 18.86 18.65 18.66 2,036,999 -0.06(-0.32%)
Jul 19, 2017 18.45 18.79 18.42 18.72 1,569,474 +0.30(+1.63%)
Jul 18, 2017 18.63 18.64 18.43 18.42 2,669,020 -0.22(-1.18%)
Jul 17, 2017 18.48 18.68 18.48 18.64 1,931,298 +0.03(+0.16%)
Jul 14, 2017 18.64 18.73 18.55 18.61 2,059,253 +0.09(+0.49%)
Jul 13, 2017 18.73 18.76 18.47 18.52 2,870,695 -0.01(-0.05%)
Jul 12, 2017 18.47 18.66 18.39 18.53 3,454,425 +0.23(+1.26%)
Jul 11, 2017 18.41 18.42 18.11 18.30 3,280,948 -0.12(-0.65%)
Jul 10, 2017 19.04 19.06 18.41 18.42 3,783,776 -0.60(-3.15%)
Jul 07, 2017 19.06 19.22 18.78 19.02 4,622,411 -0.31(-1.60%)
Jul 06, 2017 20.12 20.12 19.27 19.33 3,046,428 -0.83(-4.12%)
Jul 05, 2017 20.30 20.33 20.02 20.16 5,195,466 -0.14(-0.69%)
Jul 03, 2017 20.20 20.41 20.18 20.30 3,021,549 +0.16(+0.79%)
Jun 30, 2017 19.94 20.31 19.92 20.14 4,908,697 +0.35(+1.77%)
Jun 29, 2017 20.41 20.46 19.75 19.79 13,220,990 -1.81(-8.38%)
Jun 28, 2017 21.55 21.72 21.41 21.60 2,580,079 +0.08(+0.37%)
Jun 27, 2017 21.73 21.85 21.48 21.52 1,407,351 -0.28(-1.28%)
Jun 26, 2017 21.75 21.81 21.54 21.80 1,237,897 +0.16(+0.74%)
Jun 23, 2017 21.54 21.78 21.50 21.64 1,695,748 +0.13(+0.60%)
Jun 22, 2017 21.37 21.72 21.33 21.51 1,975,105 +0.13(+0.61%)
Jun 21, 2017 21.29 21.42 21.23 21.38 1,147,321 +0.09(+0.42%)
Jun 20, 2017 21.28 21.39 21.13 21.29 1,084,792 +0.04(+0.19%)
Jun 19, 2017 21.14 21.30 21.11 21.25 1,081,432 +0.03(+0.14%)
Jun 16, 2017 20.98 21.23 20.97 21.22 1,810,522 +0.17(+0.81%)
Jun 15, 2017 20.85 21.13 20.82 21.05 1,272,505 +0.06(+0.29%)
Jun 14, 2017 21.15 21.34 20.89 20.99 1,338,077 -0.01(-0.05%)
Jun 13, 2017 21.06 21.09 20.88 21.00 1,051,631 -0.09(-0.43%)
Jun 12, 2017 20.73 21.12 20.71 21.09 1,353,802 +0.36(+1.74%)
Jun 09, 2017 20.57 20.80 20.46 20.73 1,762,172 +0.13(+0.63%)
Jun 08, 2017 20.75 20.75 20.41 20.60 816,777 -0.12(-0.58%)
Jun 07, 2017 20.76 20.87 20.69 20.72 623,583 -0.02(-0.10%)
Jun 06, 2017 20.97 20.97 20.71 20.74 1,567,366 -0.20(-0.96%)
Jun 05, 2017 20.88 21.01 20.79 20.94 1,273,396 -0.04(-0.19%)
Jun 02, 2017 20.82 21.08 20.75 20.98 1,142,753 +0.35(+1.70%)
Jun 01, 2017 20.33 20.72 20.24 20.63 1,479,318 +0.29(+1.43%)
May 31, 2017 20.25 20.40 20.23 20.34 1,593,417 +0.13(+0.64%)
May 30, 2017 20.21 20.41 20.10 20.21 716,099 -0.04(-0.20%)
May 26, 2017 20.54 20.55 20.14 20.25 580,737 -0.23(-1.12%)
May 25, 2017 20.62 20.77 20.42 20.48 1,465,849 -0.09(-0.44%)
May 24, 2017 20.57 20.77 20.51 20.57 1,043,176 +0.02(+0.10%)
May 23, 2017 20.63 20.76 20.54 20.55 1,376,494 +0.03(+0.15%)
May 22, 2017 20.39 20.59 20.35 20.52 1,332,366 +0.13(+0.64%)
May 19, 2017 20.16 20.45 20.05 20.39 1,533,931 +0.22(+1.09%)
May 18, 2017 20.00 20.23 19.79 20.17 2,628,046 +0.22(+1.10%)
May 17, 2017 19.95 20.14 19.89 19.95 2,212,858 +0.07(+0.35%)
May 16, 2017 20.02 20.06 19.81 19.88 868,885 -0.14(-0.70%)
May 15, 2017 19.80 20.27 19.80 20.02 1,548,798 +0.23(+1.16%)
May 12, 2017 19.60 19.92 19.55 19.79 2,946,506 +0.23(+1.18%)
May 11, 2017 19.28 19.64 19.13 19.56 1,470,315 +0.22(+1.14%)
May 10, 2017 19.08 19.40 19.05 19.34 1,364,356 +0.27(+1.42%)
May 09, 2017 19.19 19.28 18.98 19.07 1,070,512 -0.14(-0.73%)
May 08, 2017 19.22 19.35 19.05 19.21 1,332,494 -0.06(-0.31%)
May 05, 2017 19.05 19.28 19.01 19.27 1,038,865 +0.26(+1.37%)
May 04, 2017 18.87 19.07 18.76 19.01 1,763,632 -0.02(-0.11%)
May 03, 2017 19.60 19.63 18.83 19.03 1,591,385 -0.22(-1.14%)
May 02, 2017 19.61 19.64 19.18 19.25 1,609,429 -0.38(-1.94%)
May 01, 2017 19.63 19.76 19.50 19.63 1,202,671 -0.01(-0.05%)
Apr 28, 2017 19.82 19.84 19.55 19.64 874,773 -0.23(-1.16%)
Apr 27, 2017 19.90 20.03 19.83 19.87 673,420 -0.03(-0.15%)
Apr 26, 2017 20.03 20.08 19.87 19.90 1,135,190 -0.21(-1.04%)
Apr 25, 2017 19.99 20.19 19.95 20.11 1,332,909 +0.13(+0.65%)
Apr 24, 2017 20.38 20.41 19.75 19.98 1,354,541 -0.33(-1.62%)
Apr 21, 2017 20.35 20.39 20.26 20.31 1,050,004 -0.01(-0.05%)
Apr 20, 2017 20.34 20.40 20.22 20.32 995,469 -0.01(-0.05%)
Apr 19, 2017 20.35 20.46 20.29 20.33 1,130,253 -0.03(-0.15%)
Apr 18, 2017 20.21 20.39 20.20 20.36 964,162 +0.13(+0.64%)
Apr 17, 2017 20.01 20.26 20.00 20.23 1,420,781 +0.25(+1.25%)
Apr 13, 2017 20.16 20.23 19.89 19.98 1,677,776 -0.11(-0.55%)
Apr 12, 2017 20.20 20.23 19.99 20.09 1,651,036 -0.10(-0.50%)
Apr 11, 2017 20.11 20.22 20.02 20.19 1,004,443 +0.16(+0.80%)
Apr 10, 2017 20.00 20.09 19.91 20.03 1,209,468 +0.07(+0.35%)
Apr 07, 2017 19.75 19.98 19.69 19.96 1,690,515 +0.31(+1.58%)
Apr 06, 2017 19.53 19.76 19.46 19.65 2,848,788 +0.11(+0.56%)
Apr 05, 2017 19.56 19.72 19.48 19.54 2,052,593 -0.06(-0.31%)
Apr 04, 2017 19.77 19.86 19.53 19.60 1,363,523 -0.22(-1.11%)
Apr 03, 2017 19.87 19.97 19.74 19.82 1,946,847 -0.05(-0.25%)
Mar 31, 2017 19.84 19.99 19.76 19.87 3,254,272 +0.10(+0.51%)
Mar 30, 2017 19.71 19.79 19.54 19.77 1,397,895 +0.01(+0.05%)
Mar 29, 2017 19.73 19.82 19.62 19.76 1,084,993 +0.01(+0.05%)
Mar 28, 2017 19.58 19.75 19.39 19.75 1,866,133 +0.19(+0.97%)
Mar 27, 2017 19.46 19.72 19.43 19.56 1,682,891 +0.10(+0.51%)
Mar 24, 2017 19.39 19.55 19.28 19.46 1,572,852 +0.17(+0.88%)
Mar 23, 2017 19.07 19.51 18.94 19.29 1,447,794 +0.22(+1.15%)
Mar 22, 2017 18.96 19.08 18.73 19.07 1,999,815 +0.22(+1.17%)
Mar 21, 2017 18.99 19.04 18.69 18.85 2,377,487 -0.04(-0.21%)
Mar 20, 2017 18.99 19.09 18.81 18.89 1,820,683 -0.13(-0.68%)
Mar 17, 2017 18.86 19.04 18.75 19.02 1,544,477 +0.21(+1.12%)
Mar 16, 2017 18.73 19.00 18.70 18.81 2,452,343 +0.03(+0.16%)
Mar 15, 2017 18.38 18.85 18.36 18.78 2,859,071 +0.37(+2.01%)
Mar 14, 2017 18.22 18.47 18.18 18.41 10,334,392 -0.49(-2.59%)
Mar 13, 2017 19.08 18.85 18.90 926,662 +0.00(+0.00%)
Mar 10, 2017 18.99 19.17 18.72 18.90 857,999 +0.12(+0.64%)
Mar 09, 2017 19.02 19.18 18.70 18.78 729,561 -0.30(-1.57%)
Mar 08, 2017 19.51 19.51 19.07 19.08 682,295 -0.54(-2.75%)
Mar 07, 2017 19.56 19.70 19.49 19.62 704,493 -0.02(-0.10%)
Mar 06, 2017 19.70 19.77 19.51 19.64 774,088 -0.16(-0.81%)
Mar 03, 2017 19.79 19.80 19.53 19.80 584,847 +0.01(+0.05%)
Mar 02, 2017 19.77 19.95 19.70 19.79 636,269 +0.00(+0.00%)
Mar 01, 2017 19.75 20.08 19.64 19.79 1,223,440 -0.13(-0.65%)
Feb 28, 2017 20.06 20.16 19.91 19.92 793,562 -0.17(-0.85%)
Feb 27, 2017 20.09 20.19 19.91 20.09 1,045,551 +0.00(+0.00%)
Feb 24, 2017 19.81 20.12 19.34 20.09 1,452,179 +0.18(+0.90%)
Feb 23, 2017 19.83 19.93 19.49 19.91 974,173 +0.23(+1.17%)
Feb 22, 2017 19.63 19.75 19.55 19.68 654,835 +0.09(+0.46%)
Feb 21, 2017 19.38 19.61 19.28 19.59 793,064 +0.19(+0.98%)
Feb 17, 2017 19.40 19.40 19.40 0 +0.07(+0.36%)
Feb 16, 2017 18.90 19.39 18.90 19.33 794,402 +0.42(+2.22%)
Feb 15, 2017 18.70 18.93 18.63 18.91 703,747 +0.04(+0.21%)
Feb 14, 2017 19.04 19.06 18.78 18.87 574,420 -0.21(-1.10%)
Feb 13, 2017 19.06 19.14 18.92 19.08 580,160 +0.03(+0.16%)
Feb 10, 2017 18.71 19.07 18.65 19.05 451,792 +0.25(+1.33%)
Feb 09, 2017 18.69 18.90 18.60 18.80 489,999 +0.03(+0.16%)
Feb 08, 2017 18.82 18.87 18.67 18.77 566,858 +0.10(+0.54%)
Feb 07, 2017 18.71 18.80 18.64 18.67 767,864 -0.02(-0.11%)
Feb 06, 2017 18.81 18.86 18.64 18.69 523,121 -0.07(-0.37%)
Feb 03, 2017 18.83 18.93 18.63 18.76 556,393 +0.11(+0.59%)
Feb 02, 2017 18.35 18.71 18.25 18.65 951,445 +0.44(+2.42%)
Feb 01, 2017 18.48 18.70 18.19 18.21 739,982 -0.34(-1.83%)
Jan 31, 2017 18.53 18.76 18.50 18.55 902,749 +0.07(+0.38%)
Jan 30, 2017 18.56 18.61 18.39 18.48 691,926 -0.13(-0.70%)
Jan 27, 2017 18.82 18.82 18.46 18.61 666,867 -0.09(-0.48%)
Jan 26, 2017 18.85 18.94 18.67 18.70 612,664 -0.15(-0.80%)
Jan 25, 2017 18.96 19.09 18.83 18.85 983,228 -0.16(-0.84%)
Jan 24, 2017 19.00 19.12 18.88 19.01 714,990 -0.01(-0.05%)
Jan 23, 2017 18.98 19.04 18.77 19.02 954,648 +0.25(+1.33%)
Jan 20, 2017 18.68 18.97 18.67 18.77 783,119 +0.05(+0.27%)
Jan 19, 2017 18.88 18.88 18.64 18.72 1,036,795 -0.30(-1.58%)
Jan 18, 2017 19.00 19.16 18.94 19.02 991,246 -0.02(-0.11%)
Jan 17, 2017 18.91 19.10 18.81 19.04 1,009,508 +0.27(+1.44%)
Jan 13, 2017 18.77 18.77 18.77 0 -0.01(-0.05%)
Jan 12, 2017 18.65 18.78 18.46 18.78 908,910 +0.27(+1.46%)
Jan 11, 2017 18.61 18.68 18.47 18.51 1,050,587 -0.07(-0.38%)
Jan 10, 2017 18.72 18.76 18.56 18.58 988,516 -0.14(-0.75%)
Jan 09, 2017 19.05 19.05 18.71 18.72 1,391,905 -0.20(-1.06%)
Jan 06, 2017 19.02 19.14 18.88 18.92 1,350,462 -0.19(-0.99%)
Jan 05, 2017 19.01 19.17 18.88 19.11 765,468 +0.04(+0.21%)
Jan 04, 2017 18.78 19.13 18.70 19.07 1,008,415 +0.33(+1.76%)
Jan 03, 2017 18.83 18.92 18.61 18.74 920,573 -0.22(-1.16%)
Dec 30, 2016 18.96 18.96 18.96 0 +0.16(+0.85%)
Dec 29, 2016 18.48 18.81 18.39 18.80 765,123 +0.35(+1.90%)
Dec 28, 2016 18.61 18.65 18.31 18.45 503,240 -0.15(-0.81%)
Dec 27, 2016 18.47 18.69 18.39 18.60 673,572 +0.13(+0.70%)
Dec 23, 2016 18.47 18.47 18.47 0 +0.13(+0.71%)
Dec 22, 2016 18.42 18.49 18.14 18.34 817,587 -0.15(-0.81%)
Dec 21, 2016 18.80 19.08 18.46 18.49 1,037,811 -0.30(-1.60%)
Dec 20, 2016 18.80 19.04 18.62 18.79 796,024 -0.10(-0.53%)
Dec 19, 2016 18.63 19.09 18.60 18.89 884,152 +0.44(+2.38%)
Dec 16, 2016 18.25 18.46 18.07 18.45 1,947,279 +0.43(+2.39%)
Dec 15, 2016 18.21 18.40 17.96 18.02 882,374 -0.24(-1.31%)
Dec 14, 2016 18.95 18.95 18.24 18.26 743,127 -0.64(-3.39%)
Dec 13, 2016 19.06 19.09 18.70 18.90 715,030 -0.06(-0.32%)
Dec 12, 2016 18.82 19.04 18.80 18.96 620,608 +0.05(+0.26%)
Dec 09, 2016 18.79 19.11 18.65 18.91 844,641 +0.07(+0.37%)
Dec 08, 2016 18.24 18.92 18.24 18.84 889,679 +0.29(+1.56%)
Dec 07, 2016 18.20 18.59 18.20 18.55 742,366 +0.47(+2.60%)
Dec 06, 2016 17.99 18.17 17.96 18.08 704,369 +0.15(+0.84%)
Dec 05, 2016 17.78 17.99 17.64 17.93 956,712 +0.14(+0.79%)
Dec 02, 2016 17.78 18.09 17.62 17.79 1,395,106 +0.23(+1.31%)
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.