Physicians Realty Trust (NY: DOC )

15.55 -0.15 (-0.96%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.78 10.90 10.74 10.78 629,541 +0.02(+0.18%)
Feb 26, 2015 10.78 10.80 10.74 10.76 622,740 +0.01(+0.12%)
Feb 25, 2015 10.75 10.89 10.74 10.75 846,535 +0.01(+0.12%)
Feb 24, 2015 10.78 10.82 10.67 10.74 475,529 -0.10(-0.91%)
Feb 23, 2015 10.85 10.93 10.78 10.84 700,509 +0.00(+0.00%)
Feb 20, 2015 10.70 10.85 10.67 10.84 593,256 +0.09(+0.85%)
Feb 19, 2015 10.83 10.86 10.65 10.74 932,432 -0.12(-1.15%)
Feb 18, 2015 10.84 10.88 10.72 10.87 764,553 +0.05(+0.49%)
Feb 17, 2015 11.06 11.12 10.76 10.82 1,013,826 -0.23(-2.08%)
Feb 13, 2015 10.88 11.05 11.05 11.05 1,711,563 +0.16(+1.45%)
Feb 12, 2015 10.76 10.90 10.69 10.89 817,837 +0.18(+1.71%)
Feb 11, 2015 10.80 10.86 10.66 10.71 515,825 -0.07(-0.67%)
Feb 10, 2015 10.84 10.84 10.63 10.78 1,070,183 -0.05(-0.42%)
Feb 09, 2015 10.94 11.01 10.80 10.82 643,167 -0.13(-1.20%)
Feb 06, 2015 11.14 11.14 10.94 10.95 1,373,189 -0.18(-1.65%)
Feb 05, 2015 11.19 11.21 11.10 11.14 1,113,689 +0.00(+0.00%)
Feb 04, 2015 11.24 11.24 11.01 11.14 1,274,141 -0.17(-1.51%)
Feb 03, 2015 11.30 11.37 11.19 11.31 759,622 +0.01(+0.06%)
Feb 02, 2015 11.64 11.64 11.20 11.30 1,187,779 -0.26(-2.27%)
Jan 30, 2015 11.58 11.71 11.31 11.56 4,078,664 -0.07(-0.56%)
Jan 29, 2015 11.60 11.75 11.52 11.63 1,159,340 +0.05(+0.40%)
Jan 28, 2015 11.75 11.88 11.52 11.58 1,157,802 -0.12(-1.01%)
Jan 27, 2015 11.29 11.79 11.29 11.70 2,123,400 +0.37(+3.24%)
Jan 26, 2015 11.16 11.33 11.11 11.33 720,778 +0.20(+1.83%)
Jan 23, 2015 11.28 11.28 11.09 11.13 1,767,822 -0.11(-0.99%)
Jan 22, 2015 11.10 11.35 11.06 11.24 1,257,271 +0.14(+1.30%)
Jan 21, 2015 10.97 11.13 10.97 11.10 948,471 +0.08(+0.68%)
Jan 20, 2015 11.03 11.06 10.98 11.02 1,901,830 +0.03(+0.29%)
Jan 16, 2015 10.85 11.02 10.85 10.99 1,688,970 +0.10(+0.89%)
Jan 15, 2015 10.79 10.96 10.76 10.89 12,120,403 +0.13(+1.20%)
Jan 14, 2015 10.69 10.89 10.53 10.76 1,426,577 -0.17(-1.54%)
Jan 13, 2015 11.16 11.24 10.90 10.93 487,998 -0.22(-1.97%)
Jan 12, 2015 11.09 11.22 11.06 11.15 378,917 +0.09(+0.82%)
Jan 09, 2015 11.04 11.16 10.93 11.06 402,558 +0.06(+0.59%)
Jan 08, 2015 11.13 11.13 10.92 11.00 592,517 -0.10(-0.93%)
Jan 07, 2015 11.02 11.10 10.96 11.10 1,719,385 +0.16(+1.42%)
Jan 06, 2015 10.99 11.15 10.92 10.95 1,350,627 +0.01(+0.06%)
Jan 05, 2015 10.80 11.00 10.80 10.94 397,084 +0.10(+0.96%)
Jan 02, 2015 10.77 10.84 10.48 10.84 566,355 +0.10(+0.90%)
Dec 31, 2014 10.83 10.74 10.74 10.74 381,520 -0.05(-0.42%)
Dec 30, 2014 10.81 10.92 10.71 10.78 313,409 -0.08(-0.71%)
Dec 29, 2014 10.85 10.98 10.85 10.86 273,388 +0.00(+0.00%)
Dec 26, 2014 10.83 10.94 10.79 10.86 309,705 +0.08(+0.72%)
Dec 24, 2014 10.76 10.78 10.78 10.78 171,436 +0.00(+0.00%)
Dec 23, 2014 10.89 10.91 10.76 10.78 420,402 -0.10(-0.95%)
Dec 22, 2014 10.67 10.91 10.67 10.89 559,651 +0.22(+2.06%)
Dec 19, 2014 10.63 10.79 10.62 10.67 3,029,267 +0.05(+0.43%)
Dec 18, 2014 10.54 10.66 10.45 10.62 1,365,254 +0.14(+1.36%)
Dec 17, 2014 10.14 10.52 10.13 10.48 1,287,921 +0.32(+3.12%)
Dec 16, 2014 10.09 10.26 10.04 10.16 644,576 +0.04(+0.38%)
Dec 15, 2014 10.21 10.29 10.06 10.12 573,223 -0.02(-0.19%)
Dec 12, 2014 10.05 10.24 10.05 10.14 502,025 -0.01(-0.06%)
Dec 11, 2014 10.17 10.31 10.09 10.15 426,709 +0.03(+0.32%)
Dec 10, 2014 10.12 10.29 10.11 10.12 689,383 -0.02(-0.19%)
Dec 09, 2014 10.07 10.18 10.06 10.14 702,027 -0.03(-0.32%)
Dec 08, 2014 10.07 10.18 10.07 10.17 655,723 +0.08(+0.77%)
Dec 05, 2014 10.07 10.13 10.05 10.09 698,994 +0.02(+0.19%)
Dec 04, 2014 10.00 10.16 9.936 10.07 662,148 +0.07(+0.71%)
Dec 03, 2014 9.969 10.04 9.949 10.00 668,324 +0.01(+0.13%)
Dec 02, 2014 9.859 10.03 9.847 9.988 747,145 +0.14(+1.38%)
Dec 01, 2014 10.01 10.09 9.833 9.852 592,165 -0.15(-1.49%)
Nov 28, 2014 10.09 10.19 10.00 10.00 459,015 -0.05(-0.45%)
Nov 26, 2014 9.994 10.05 10.05 10.05 882,691 +0.08(+0.84%)
Nov 25, 2014 10.04 10.08 9.949 9.962 7,922,629 -0.03(-0.26%)
Nov 24, 2014 9.969 10.11 9.936 9.988 2,098,585 +0.03(+0.26%)
Nov 21, 2014 10.12 10.16 9.962 9.962 735,759 -0.08(-0.84%)
Nov 20, 2014 9.969 10.08 9.962 10.05 410,723 +0.07(+0.71%)
Nov 19, 2014 10.27 10.27 9.975 9.975 596,506 -0.30(-2.90%)
Nov 18, 2014 10.14 10.32 10.12 10.27 609,323 +0.13(+1.27%)
Nov 17, 2014 10.33 10.41 10.14 10.14 750,443 -0.18(-1.75%)
Nov 14, 2014 10.19 10.36 10.15 10.32 808,560 +0.17(+1.72%)
Nov 13, 2014 9.969 10.26 9.943 10.15 1,582,560 +0.25(+2.48%)
Nov 12, 2014 9.917 10.03 9.833 9.904 1,197,209 -0.02(-0.20%)
Nov 11, 2014 9.969 9.994 9.807 9.923 515,553 -0.08(-0.78%)
Nov 10, 2014 9.988 10.05 9.813 10.00 836,046 -0.01(-0.06%)
Nov 07, 2014 10.10 10.21 9.910 10.01 1,481,882 -0.02(-0.19%)
Nov 06, 2014 9.943 10.03 9.923 10.03 675,668 +0.11(+1.11%)
Nov 05, 2014 9.969 10.18 9.865 9.917 297,898 -0.05(-0.45%)
Nov 04, 2014 9.994 10.03 9.897 9.962 379,433 -0.06(-0.58%)
Nov 03, 2014 9.904 10.03 9.904 10.02 508,404 +0.10(+0.98%)
Oct 31, 2014 9.800 9.956 9.755 9.923 898,808 +0.22(+2.27%)
Oct 30, 2014 9.677 9.716 9.632 9.703 559,723 +0.04(+0.40%)
Oct 29, 2014 9.690 9.761 9.574 9.664 518,996 -0.03(-0.27%)
Oct 28, 2014 9.703 9.729 9.664 9.690 699,972 +0.00(+0.00%)
Oct 27, 2014 9.626 9.619 9.619 9.690 891,430 +0.07(+0.74%)
Oct 24, 2014 9.639 9.639 9.529 9.619 955,617 +0.07(+0.75%)
Oct 23, 2014 9.367 9.548 9.335 9.548 940,786 +0.21(+2.29%)
Oct 22, 2014 9.335 9.386 9.244 9.335 231,515 +0.02(+0.21%)
Oct 21, 2014 9.309 9.367 9.257 9.315 658,868 +0.04(+0.42%)
Oct 20, 2014 9.186 9.205 9.186 9.276 381,689 +0.07(+0.77%)
Oct 17, 2014 9.328 9.328 9.082 9.205 500,897 -0.06(-0.70%)
Oct 16, 2014 9.018 9.315 8.972 9.270 957,343 +0.21(+2.36%)
Oct 15, 2014 8.953 9.115 8.849 9.056 739,698 +0.02(+0.25%)
Oct 14, 2014 8.881 9.110 8.862 9.034 771,843 +0.18(+2.01%)
Oct 13, 2014 8.747 8.945 8.728 8.855 412,160 +0.08(+0.87%)
Oct 10, 2014 8.849 9.066 8.773 8.779 414,223 -0.12(-1.36%)
Oct 09, 2014 8.957 9.015 8.932 8.900 490,588 -0.06(-0.64%)
Oct 08, 2014 8.715 8.964 8.709 8.957 792,956 +0.24(+2.70%)
Oct 07, 2014 8.830 8.919 8.709 8.722 1,075,898 -0.12(-1.37%)
Oct 06, 2014 8.766 8.881 8.728 8.843 794,167 +0.08(+0.94%)
Oct 03, 2014 8.855 8.894 8.735 8.760 407,055 -0.01(-0.15%)
Oct 02, 2014 8.792 8.875 8.633 8.773 452,567 -0.01(-0.07%)
Oct 01, 2014 8.766 8.811 8.715 8.779 595,817 +0.04(+0.51%)
Sep 30, 2014 8.849 8.862 8.715 8.735 1,780,550 -0.10(-1.15%)
Sep 29, 2014 8.900 8.932 8.785 8.836 777,952 -0.11(-1.21%)
Sep 26, 2014 8.754 8.976 8.665 8.945 1,109,056 +0.20(+2.26%)
Sep 25, 2014 8.754 8.776 8.601 8.747 595,776 -0.01(-0.15%)
Sep 24, 2014 8.754 8.875 8.696 8.760 526,855 +0.00(+0.00%)
Sep 23, 2014 8.785 8.862 8.728 8.760 772,339 -0.03(-0.36%)
Sep 22, 2014 8.830 8.875 8.766 8.792 393,831 -0.05(-0.58%)
Sep 19, 2014 8.805 8.881 8.703 8.843 756,385 +0.05(+0.58%)
Sep 18, 2014 8.817 8.894 8.773 8.792 343,491 -0.02(-0.22%)
Sep 17, 2014 8.862 8.926 8.766 8.811 692,148 -0.05(-0.57%)
Sep 16, 2014 8.773 8.900 8.766 8.862 697,361 +0.06(+0.65%)
Sep 15, 2014 8.926 8.926 8.696 8.805 693,392 -0.11(-1.21%)
Sep 12, 2014 9.085 9.117 8.887 8.913 1,343,334 -0.15(-1.62%)
Sep 11, 2014 9.040 9.129 9.040 9.059 564,339 -0.01(-0.14%)
Sep 10, 2014 9.078 9.167 9.031 9.072 1,260,788 -0.02(-0.21%)
Sep 09, 2014 9.027 9.225 9.027 9.091 3,893,419 -0.18(-1.99%)
Sep 08, 2014 9.212 9.295 9.167 9.276 226,658 +0.06(+0.69%)
Sep 05, 2014 9.136 9.269 9.136 9.212 159,443 +0.06(+0.63%)
Sep 04, 2014 9.269 9.269 9.148 9.155 177,978 -0.11(-1.24%)
Sep 03, 2014 9.448 9.492 9.250 9.269 156,146 -0.16(-1.69%)
Sep 02, 2014 9.460 9.549 9.390 9.428 219,527 +0.00(+0.00%)
Aug 29, 2014 9.339 9.428 9.428 9.428 169,172 +0.10(+1.02%)
Aug 28, 2014 9.371 9.403 9.269 9.333 208,580 -0.05(-0.54%)
Aug 27, 2014 9.378 9.460 9.302 9.384 443,174 -0.01(-0.07%)
Aug 26, 2014 9.467 9.473 9.339 9.390 390,752 -0.10(-1.01%)
Aug 25, 2014 9.384 9.505 9.352 9.486 476,422 +0.13(+1.36%)
Aug 22, 2014 9.282 9.422 9.263 9.358 327,733 +0.11(+1.24%)
Aug 21, 2014 9.269 9.339 9.218 9.244 172,457 -0.04(-0.48%)
Aug 20, 2014 9.129 9.295 9.078 9.288 229,358 +0.13(+1.46%)
Aug 19, 2014 9.212 9.231 9.110 9.155 200,586 -0.04(-0.42%)
Aug 18, 2014 9.250 9.269 9.167 9.193 275,712 +0.01(+0.14%)
Aug 15, 2014 9.225 9.231 9.078 9.180 310,633 +0.04(+0.42%)
Aug 14, 2014 9.015 9.142 8.976 9.142 252,159 +0.12(+1.34%)
Aug 13, 2014 9.015 9.161 9.015 9.021 303,888 -0.11(-1.19%)
Aug 12, 2014 9.091 9.136 8.983 9.129 430,871 +0.00(+0.00%)
Aug 11, 2014 9.199 9.307 9.129 9.129 260,811 +0.00(+0.00%)
Aug 08, 2014 9.085 9.136 9.059 9.129 151,642 +0.03(+0.28%)
Aug 07, 2014 9.123 9.174 9.034 9.104 243,555 -0.02(-0.21%)
Aug 06, 2014 8.976 9.155 8.964 9.123 310,644 +0.15(+1.63%)
Aug 05, 2014 8.970 9.008 8.908 8.976 200,556 +0.02(+0.21%)
Aug 04, 2014 9.002 9.078 8.913 8.957 375,395 -0.03(-0.35%)
Aug 01, 2014 9.015 9.072 8.926 8.989 230,789 +0.03(+0.28%)
Jul 31, 2014 8.900 8.992 8.849 8.964 378,689 +0.00(+0.00%)
Jul 30, 2014 9.066 9.085 8.868 8.964 261,114 -0.04(-0.42%)
Jul 29, 2014 9.199 9.231 9.002 9.002 327,217 -0.18(-2.01%)
Jul 28, 2014 9.059 9.199 9.008 9.187 390,240 +0.18(+1.98%)
Jul 25, 2014 9.174 9.231 9.008 9.008 419,515 -0.22(-2.35%)
Jul 24, 2014 9.327 9.327 9.199 9.225 343,037 -0.06(-0.69%)
Jul 23, 2014 9.339 9.352 9.263 9.288 383,932 -0.03(-0.27%)
Jul 22, 2014 9.397 9.403 9.288 9.314 281,060 -0.06(-0.61%)
Jul 21, 2014 9.333 9.390 9.295 9.371 241,228 +0.03(+0.27%)
Jul 18, 2014 9.097 9.352 9.097 9.346 235,800 +0.22(+2.37%)
Jul 17, 2014 9.046 9.167 9.015 9.129 454,048 +0.08(+0.84%)
Jul 16, 2014 9.066 9.097 8.983 9.053 293,081 +0.03(+0.32%)
Jul 15, 2014 8.999 9.068 8.899 9.024 584,316 +0.00(+0.00%)
Jul 14, 2014 9.056 9.087 8.974 9.024 696,306 +0.03(+0.35%)
Jul 11, 2014 9.074 9.074 8.930 8.993 949,933 -0.06(-0.62%)
Jul 10, 2014 9.081 9.168 9.012 9.049 574,836 -0.11(-1.23%)
Jul 09, 2014 8.962 9.168 8.861 9.162 950,273 +0.26(+2.96%)
Jul 08, 2014 8.868 8.993 8.836 8.899 495,809 +0.04(+0.50%)
Jul 07, 2014 8.968 8.992 8.824 8.855 351,729 -0.08(-0.91%)
Jul 03, 2014 9.037 8.936 8.936 8.936 159,411 -0.09(-0.97%)
Jul 02, 2014 9.124 9.131 8.962 9.024 385,499 -0.06(-0.62%)
Jul 01, 2014 9.037 9.131 9.023 9.081 294,347 +0.06(+0.69%)
Jun 30, 2014 9.068 9.131 8.943 9.018 397,371 -0.07(-0.76%)
Jun 27, 2014 8.936 9.087 8.931 9.087 1,278,978 +0.16(+1.83%)
Jun 26, 2014 8.893 8.943 8.855 8.924 185,892 +0.04(+0.49%)
Jun 25, 2014 8.880 8.918 8.799 8.880 208,137 -0.01(-0.14%)
Jun 24, 2014 8.874 9.005 8.849 8.893 232,364 -0.01(-0.07%)
Jun 23, 2014 9.043 9.056 8.886 8.899 214,562 -0.14(-1.53%)
Jun 20, 2014 8.936 9.059 8.880 9.037 707,871 +0.14(+1.55%)
Jun 19, 2014 8.918 8.930 8.842 8.899 444,192 +0.01(+0.14%)
Jun 18, 2014 8.905 8.905 8.780 8.886 192,884 +0.00(+0.00%)
Jun 17, 2014 8.918 8.943 8.805 8.886 286,177 -0.01(-0.07%)
Jun 16, 2014 8.943 8.962 8.874 8.893 375,556 -0.04(-0.42%)
Jun 13, 2014 8.924 8.980 8.861 8.930 368,801 +0.03(+0.35%)
Jun 12, 2014 8.899 8.955 8.799 8.899 339,337 +0.01(+0.07%)
Jun 11, 2014 8.842 8.893 8.786 8.893 289,452 +0.03(+0.35%)
Jun 10, 2014 8.993 8.993 8.830 8.861 287,232 -0.16(-1.81%)
Jun 06, 2014 9.156 9.168 8.987 9.024 493,126 -0.08(-0.83%)
Jun 05, 2014 8.974 9.112 8.930 9.099 559,428 +0.17(+1.89%)
Jun 04, 2014 8.836 8.987 8.830 8.930 874,943 +0.17(+1.93%)
Jun 03, 2014 8.680 8.792 8.579 8.761 806,977 +0.08(+0.87%)
Jun 02, 2014 8.761 8.767 8.523 8.686 593,579 +0.03(+0.36%)
May 30, 2014 8.466 8.774 8.373 8.654 2,138,324 +0.21(+2.52%)
May 29, 2014 8.485 8.617 8.423 8.441 788,835 +0.03(+0.37%)
May 28, 2014 8.341 8.523 8.262 8.410 1,086,867 +0.03(+0.30%)
May 27, 2014 8.191 8.391 8.184 8.385 829,419 +0.24(+3.00%)
May 23, 2014 8.090 8.141 8.141 8.141 902,373 +0.07(+0.85%)
May 22, 2014 8.034 8.128 8.028 8.072 713,856 +0.08(+0.94%)
May 21, 2014 8.097 8.210 7.985 7.996 4,254,767 +0.11(+1.43%)
May 20, 2014 7.928 8.053 7.765 7.884 668,599 -0.23(-2.86%)
May 19, 2014 8.116 8.141 8.065 8.116 84,416 +0.00(+0.00%)
May 16, 2014 8.059 8.116 8.022 8.116 130,904 +0.04(+0.47%)
May 15, 2014 8.103 8.144 8.022 8.078 181,687 -0.06(-0.69%)
May 14, 2014 8.122 8.172 8.084 8.134 197,033 +0.02(+0.23%)
May 13, 2014 8.203 8.210 8.103 8.116 211,479 -0.08(-0.99%)
May 12, 2014 8.366 8.366 8.172 8.197 188,014 -0.13(-1.58%)
May 09, 2014 8.172 8.329 8.159 8.329 287,572 +0.17(+2.07%)
May 08, 2014 8.178 8.340 8.134 8.159 402,946 +0.03(+0.31%)
May 07, 2014 8.554 8.554 8.047 8.134 728,500 -0.48(-5.60%)
May 06, 2014 8.586 8.673 8.533 8.617 165,152 +0.02(+0.22%)
May 05, 2014 8.629 8.673 8.573 8.598 134,234 -0.05(-0.58%)
May 02, 2014 8.492 8.711 8.492 8.648 112,266 +0.16(+1.85%)
May 01, 2014 8.642 8.642 8.448 8.492 179,877 -0.11(-1.24%)
Apr 30, 2014 8.617 8.642 8.485 8.598 111,848 -0.03(-0.36%)
Apr 29, 2014 8.673 8.705 8.617 8.629 200,023 +0.02(+0.22%)
Apr 28, 2014 8.466 8.711 8.429 8.611 223,314 +0.21(+2.54%)
Apr 25, 2014 8.398 8.454 8.354 8.398 102,589 +0.01(+0.15%)
Apr 24, 2014 8.372 8.410 8.341 8.385 48,252 +0.04(+0.45%)
Apr 23, 2014 8.479 8.485 8.335 8.347 90,602 -0.13(-1.48%)
Apr 22, 2014 8.523 8.542 8.460 8.473 58,146 -0.06(-0.73%)
Apr 21, 2014 8.416 8.542 8.369 8.535 66,467 +0.15(+1.79%)
Apr 17, 2014 8.416 8.385 8.385 8.385 106,752 -0.05(-0.59%)
Apr 16, 2014 8.366 8.485 8.354 8.435 198,645 +0.14(+1.66%)
Apr 15, 2014 8.341 8.347 8.178 8.297 124,707 -0.04(-0.53%)
Apr 14, 2014 8.404 8.404 8.278 8.341 120,675 +0.02(+0.23%)
Apr 11, 2014 8.241 8.391 8.003 8.322 120,016 -0.01(-0.08%)
Apr 10, 2014 8.479 8.557 8.272 8.329 203,957 -0.13(-1.48%)
Apr 09, 2014 8.372 8.542 8.329 8.454 255,422 +0.08(+0.94%)
Apr 08, 2014 8.425 8.468 8.320 8.376 232,566 -0.01(-0.07%)
Apr 07, 2014 8.369 8.425 8.339 8.382 101,084 -0.02(-0.22%)
Apr 04, 2014 8.524 8.548 8.388 8.400 215,690 -0.06(-0.66%)
Apr 03, 2014 8.597 8.597 8.413 8.456 148,859 -0.14(-1.58%)
Apr 02, 2014 8.548 8.597 8.499 8.591 104,433 +0.06(+0.72%)
Apr 01, 2014 8.628 8.628 8.443 8.530 84,772 -0.05(-0.57%)
Mar 31, 2014 8.474 8.628 8.443 8.579 267,286 +0.17(+2.05%)
Mar 28, 2014 8.339 8.597 8.339 8.406 267,370 +0.08(+0.96%)
Mar 27, 2014 8.271 8.394 8.209 8.326 236,688 +0.02(+0.30%)
Mar 26, 2014 8.493 8.493 8.258 8.302 171,888 -0.14(-1.68%)
Mar 25, 2014 8.363 8.474 8.326 8.443 247,554 +0.09(+1.11%)
Mar 24, 2014 8.258 8.413 8.178 8.351 117,985 +0.11(+1.35%)
Mar 21, 2014 8.172 8.258 8.148 8.240 144,527 +0.07(+0.91%)
Mar 20, 2014 8.191 8.197 8.055 8.166 98,916 -0.01(-0.15%)
Mar 19, 2014 8.148 8.413 8.141 8.178 218,761 +0.01(+0.15%)
Mar 18, 2014 8.148 8.166 8.092 8.166 137,222 +0.02(+0.23%)
Mar 17, 2014 8.166 8.166 8.086 8.148 115,614 +0.04(+0.53%)
Mar 14, 2014 8.104 8.234 8.092 8.104 75,644 -0.04(-0.53%)
Mar 13, 2014 8.295 8.314 8.080 8.148 160,988 -0.10(-1.20%)
Mar 12, 2014 8.166 8.320 8.166 8.246 231,695 +0.08(+0.98%)
Mar 11, 2014 8.074 8.277 8.074 8.166 206,636 +0.09(+1.14%)
Mar 10, 2014 8.129 8.153 8.012 8.074 148,798 -0.09(-1.13%)
Mar 07, 2014 8.271 8.271 8.104 8.166 105,408 -0.09(-1.05%)
Mar 06, 2014 8.400 8.400 8.206 8.252 223,980 -0.15(-1.83%)
Mar 05, 2014 8.480 8.554 8.320 8.406 186,490 -0.10(-1.23%)
Mar 04, 2014 8.302 8.591 8.302 8.511 371,259 +0.21(+2.52%)
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.