Physicians Realty Trust (NY: DOC )

18.30 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.16 15.37 15.09 15.36 801,976 +0.28(+1.86%)
Jun 29, 2015 15.01 15.19 14.93 15.08 768,997 +0.05(+0.33%)
Jun 26, 2015 15.11 15.12 14.89 15.03 1,571,430 -0.09(-0.60%)
Jun 25, 2015 15.31 15.35 15.11 15.12 407,605 -0.19(-1.24%)
Jun 24, 2015 15.47 15.50 15.29 15.31 386,555 -0.16(-1.03%)
Jun 23, 2015 15.78 15.81 15.43 15.47 610,376 -0.34(-2.15%)
Jun 22, 2015 15.91 15.99 15.80 15.81 424,682 -0.08(-0.50%)
Jun 19, 2015 15.89 15.97 15.77 15.89 816,041 +0.03(+0.19%)
Jun 18, 2015 15.83 16.12 15.81 15.86 479,121 +0.10(+0.63%)
Jun 17, 2015 15.80 15.85 15.72 15.76 414,396 +0.00(+0.00%)
Jun 16, 2015 15.68 15.89 15.52 15.76 520,309 +0.11(+0.70%)
Jun 15, 2015 15.97 16.09 15.64 15.65 555,831 -0.33(-2.07%)
Jun 12, 2015 15.95 16.02 15.85 15.98 189,985 +0.01(+0.06%)
Jun 11, 2015 16.10 16.17 15.94 15.97 245,609 -0.08(-0.50%)
Jun 10, 2015 16.04 16.19 15.98 16.05 302,906 +0.05(+0.31%)
Jun 09, 2015 16.11 16.14 15.91 16.00 348,237 -0.08(-0.50%)
Jun 08, 2015 16.09 16.19 15.97 16.08 294,523 -0.01(-0.06%)
Jun 05, 2015 16.19 16.19 16.02 16.09 338,947 -0.12(-0.74%)
Jun 04, 2015 16.23 16.28 16.17 16.21 322,736 -0.03(-0.18%)
Jun 03, 2015 16.22 16.34 16.10 16.24 533,623 +0.03(+0.19%)
Jun 02, 2015 16.25 16.32 16.10 16.21 274,939 -0.08(-0.49%)
Jun 01, 2015 16.13 16.33 16.05 16.29 684,095 +0.23(+1.43%)
May 29, 2015 16.21 16.28 16.00 16.06 892,688 -0.18(-1.11%)
May 28, 2015 16.52 16.60 16.19 16.24 587,898 -0.32(-1.93%)
May 27, 2015 16.56 16.62 16.41 16.56 384,376 +0.06(+0.36%)
May 26, 2015 16.48 16.59 16.34 16.50 291,927 +0.00(+0.00%)
May 22, 2015 16.66 16.50 16.50 16.50 718,700 -0.11(-0.66%)
May 21, 2015 16.75 16.83 16.51 16.61 276,770 -0.13(-0.78%)
May 20, 2015 16.75 16.84 16.63 16.74 335,978 +0.05(+0.30%)
May 19, 2015 16.68 16.76 16.54 16.69 364,429 +0.02(+0.12%)
May 18, 2015 16.57 16.75 16.50 16.67 310,217 +0.01(+0.06%)
May 15, 2015 16.61 16.74 16.42 16.66 952,061 +0.07(+0.42%)
May 14, 2015 16.35 16.60 16.28 16.59 319,867 +0.29(+1.78%)
May 13, 2015 16.54 16.65 16.29 16.30 360,884 -0.14(-0.85%)
May 12, 2015 16.30 16.47 16.03 16.44 451,949 +0.01(+0.06%)
May 11, 2015 16.60 16.73 16.33 16.43 429,358 -0.16(-0.96%)
May 08, 2015 16.66 16.84 16.55 16.59 413,571 +0.04(+0.24%)
May 07, 2015 16.32 16.65 16.31 16.55 377,863 +0.24(+1.47%)
May 06, 2015 16.59 16.59 16.15 16.31 651,205 -0.22(-1.33%)
May 05, 2015 16.68 16.69 16.40 16.53 586,422 -0.21(-1.25%)
May 04, 2015 16.68 16.79 16.60 16.74 547,157 +0.13(+0.78%)
May 01, 2015 16.64 16.97 16.54 16.61 486,157 +0.01(+0.06%)
Apr 30, 2015 16.90 16.99 16.46 16.60 538,814 -0.40(-2.35%)
Apr 29, 2015 17.46 17.46 16.97 17.00 412,912 -0.57(-3.24%)
Apr 28, 2015 17.55 17.59 17.30 17.57 272,026 +0.02(+0.11%)
Apr 27, 2015 17.61 17.80 17.48 17.55 352,408 -0.05(-0.28%)
Apr 24, 2015 17.50 17.70 17.50 17.60 370,170 +0.08(+0.46%)
Apr 23, 2015 17.65 17.72 17.40 17.52 313,456 -0.13(-0.74%)
Apr 22, 2015 17.61 17.76 17.61 17.65 598,218 +0.07(+0.40%)
Apr 21, 2015 17.30 17.72 17.29 17.58 964,125 +0.38(+2.21%)
Apr 20, 2015 17.26 17.34 17.09 17.20 405,983 +0.03(+0.17%)
Apr 17, 2015 17.27 17.38 17.05 17.17 562,513 -0.19(-1.09%)
Apr 16, 2015 17.16 17.43 17.05 17.36 574,563 +0.21(+1.22%)
Apr 15, 2015 17.22 17.41 17.10 17.15 1,172,447 -0.21(-1.21%)
Apr 14, 2015 17.37 17.48 17.32 17.36 380,433 +0.01(+0.06%)
Apr 13, 2015 17.50 17.54 17.35 17.35 434,803 -0.18(-1.03%)
Apr 10, 2015 17.73 17.84 17.50 17.53 606,099 -0.17(-0.96%)
Apr 09, 2015 17.92 17.95 17.58 17.70 1,210,126 -0.15(-0.84%)
Apr 08, 2015 17.75 17.90 17.70 17.85 1,252,376 +0.24(+1.36%)
Apr 07, 2015 17.69 17.80 17.52 17.61 964,818 -0.11(-0.62%)
Apr 06, 2015 17.69 17.99 17.69 17.72 511,861 +0.10(+0.57%)
Apr 02, 2015 17.66 17.62 17.62 17.62 357,300 -0.04(-0.23%)
Apr 01, 2015 17.57 17.75 17.42 17.66 417,890 +0.05(+0.28%)
Mar 31, 2015 17.69 17.79 17.40 17.61 681,988 -0.09(-0.51%)
Mar 30, 2015 17.48 17.76 17.45 17.70 488,954 +0.24(+1.37%)
Mar 27, 2015 17.31 17.47 17.25 17.46 371,997 +0.12(+0.69%)
Mar 26, 2015 17.27 17.47 17.26 17.34 446,767 -0.03(-0.17%)
Mar 25, 2015 17.73 17.73 17.26 17.37 822,038 -0.32(-1.81%)
Mar 24, 2015 17.66 17.79 17.60 17.69 887,742 -0.05(-0.28%)
Mar 23, 2015 17.74 17.83 17.60 17.74 718,322 -0.02(-0.11%)
Mar 20, 2015 17.32 17.78 17.09 17.76 1,071,364 +0.65(+3.80%)
Mar 19, 2015 16.96 17.16 16.90 17.11 545,998 +0.08(+0.47%)
Mar 18, 2015 16.77 17.04 16.63 17.03 505,837 +0.23(+1.37%)
Mar 17, 2015 16.79 16.96 16.72 16.80 482,696 +0.00(+0.00%)
Mar 16, 2015 16.57 16.82 16.50 16.80 523,845 +0.24(+1.45%)
Mar 13, 2015 16.37 16.63 16.36 16.56 833,709 +0.18(+1.10%)
Mar 12, 2015 16.19 16.46 16.18 16.38 391,626 +0.29(+1.80%)
Mar 11, 2015 16.14 16.20 15.90 16.09 431,714 -0.03(-0.19%)
Mar 10, 2015 15.80 16.24 15.75 16.12 871,668 +0.23(+1.45%)
Mar 09, 2015 15.86 16.01 15.80 15.89 346,997 +0.02(+0.13%)
Mar 06, 2015 16.39 16.39 15.67 15.87 959,478 -0.49(-3.00%)
Mar 05, 2015 16.46 16.50 16.36 16.36 307,638 -0.07(-0.43%)
Mar 04, 2015 16.41 16.52 16.35 16.43 477,412 +0.08(+0.49%)
Mar 03, 2015 16.55 16.60 16.35 16.35 396,580 -0.25(-1.51%)
Mar 02, 2015 16.45 16.78 16.46 16.60 319,174 +0.15(+0.91%)
Feb 27, 2015 16.44 16.63 16.38 16.45 412,690 +0.03(+0.18%)
Feb 26, 2015 16.44 16.47 16.38 16.42 408,232 +0.02(+0.12%)
Feb 25, 2015 16.40 16.62 16.38 16.40 554,939 +0.02(+0.12%)
Feb 24, 2015 16.44 16.50 16.28 16.38 311,729 -0.15(-0.91%)
Feb 23, 2015 16.55 16.68 16.45 16.53 459,213 +0.00(+0.00%)
Feb 20, 2015 16.32 16.55 16.28 16.53 388,904 +0.14(+0.85%)
Feb 19, 2015 16.52 16.57 16.25 16.39 611,248 -0.19(-1.15%)
Feb 18, 2015 16.53 16.60 16.36 16.58 501,196 +0.08(+0.48%)
Feb 17, 2015 16.87 16.97 16.42 16.50 664,605 -0.35(-2.08%)
Feb 13, 2015 16.59 16.85 16.85 16.85 1,122,000 +0.24(+1.44%)
Feb 12, 2015 16.41 16.62 16.30 16.61 536,126 +0.28(+1.71%)
Feb 11, 2015 16.47 16.56 16.26 16.33 338,145 -0.11(-0.67%)
Feb 10, 2015 16.53 16.54 16.22 16.44 701,549 -0.07(-0.42%)
Feb 09, 2015 16.69 16.80 16.48 16.51 421,623 -0.20(-1.20%)
Feb 06, 2015 17.00 17.00 16.69 16.71 900,182 -0.28(-1.65%)
Feb 05, 2015 17.07 17.10 16.93 16.99 730,069 +0.00(+0.00%)
Feb 04, 2015 17.15 17.15 16.79 16.99 835,252 -0.26(-1.51%)
Feb 03, 2015 17.24 17.34 17.07 17.25 497,964 +0.01(+0.06%)
Feb 02, 2015 17.76 17.76 17.08 17.24 778,638 -0.40(-2.27%)
Jan 30, 2015 17.66 17.87 17.26 17.64 2,673,732 -0.10(-0.56%)
Jan 29, 2015 17.70 17.92 17.57 17.74 759,995 +0.07(+0.40%)
Jan 28, 2015 17.93 18.12 17.58 17.67 758,987 -0.18(-1.01%)
Jan 27, 2015 17.23 17.98 17.23 17.85 1,391,976 +0.56(+3.24%)
Jan 26, 2015 17.03 17.29 16.95 17.29 472,500 +0.31(+1.83%)
Jan 23, 2015 17.20 17.21 16.92 16.98 1,158,880 -0.17(-0.99%)
Jan 22, 2015 16.94 17.32 16.87 17.15 824,193 +0.22(+1.30%)
Jan 21, 2015 16.74 16.98 16.74 16.93 621,762 -0.11(-0.65%)
Jan 20, 2015 17.05 17.10 16.97 17.04 1,230,266 +0.05(+0.29%)
Jan 16, 2015 16.78 17.03 16.78 16.99 1,092,570 +0.15(+0.89%)
Jan 15, 2015 16.68 16.94 16.63 16.84 7,840,509 +0.20(+1.20%)
Jan 14, 2015 16.52 16.83 16.28 16.64 922,832 -0.26(-1.54%)
Jan 13, 2015 17.25 17.38 16.85 16.90 315,679 -0.34(-1.97%)
Jan 12, 2015 17.15 17.34 17.10 17.24 245,116 +0.14(+0.82%)
Jan 09, 2015 17.07 17.25 16.90 17.10 260,409 +0.10(+0.59%)
Jan 08, 2015 17.21 17.21 16.88 17.00 383,291 -0.16(-0.93%)
Jan 07, 2015 17.04 17.16 16.94 17.16 1,112,245 +0.24(+1.42%)
Jan 06, 2015 16.99 17.24 16.88 16.92 873,701 +0.01(+0.06%)
Jan 05, 2015 16.69 17.00 16.69 16.91 256,868 +0.16(+0.96%)
Jan 02, 2015 16.65 16.75 16.20 16.75 366,367 +0.15(+0.90%)
Dec 31, 2014 16.74 16.60 16.60 16.60 246,800 -0.07(-0.42%)
Dec 30, 2014 16.71 16.88 16.56 16.67 202,740 -0.12(-0.71%)
Dec 29, 2014 16.78 16.97 16.78 16.79 176,851 +0.00(+0.00%)
Dec 26, 2014 16.74 16.91 16.68 16.79 200,344 +0.12(+0.72%)
Dec 24, 2014 16.64 16.67 16.67 16.67 110,900 +0.00(+0.00%)
Dec 23, 2014 16.83 16.87 16.63 16.67 271,952 -0.16(-0.95%)
Dec 22, 2014 16.49 16.86 16.49 16.83 362,030 +0.34(+2.06%)
Dec 19, 2014 16.44 16.67 16.42 16.49 1,959,588 +0.07(+0.43%)
Dec 18, 2014 16.30 16.48 16.16 16.42 883,163 +0.22(+1.36%)
Dec 17, 2014 15.68 16.25 15.66 16.20 833,137 +0.49(+3.12%)
Dec 16, 2014 15.60 15.86 15.52 15.71 416,967 +0.06(+0.38%)
Dec 15, 2014 15.79 15.91 15.55 15.65 370,810 -0.03(-0.19%)
Dec 12, 2014 15.54 15.83 15.54 15.68 324,753 -0.01(-0.06%)
Dec 11, 2014 15.72 15.94 15.60 15.69 276,032 +0.05(+0.32%)
Dec 10, 2014 15.65 15.90 15.63 15.64 445,952 -0.03(-0.19%)
Dec 09, 2014 15.57 15.74 15.55 15.67 454,131 -0.05(-0.32%)
Dec 08, 2014 15.57 15.73 15.57 15.72 424,178 +0.12(+0.77%)
Dec 05, 2014 15.57 15.66 15.53 15.60 452,169 +0.03(+0.19%)
Dec 04, 2014 15.46 15.71 15.36 15.57 428,334 +0.11(+0.71%)
Dec 03, 2014 15.41 15.52 15.38 15.46 432,329 +0.02(+0.13%)
Dec 02, 2014 15.24 15.50 15.22 15.44 483,317 +0.21(+1.38%)
Dec 01, 2014 15.48 15.60 15.20 15.23 383,063 -0.23(-1.49%)
Nov 28, 2014 15.60 15.75 15.46 15.46 296,930 -0.07(-0.45%)
Nov 26, 2014 15.45 15.53 15.53 15.53 571,000 +0.13(+0.84%)
Nov 25, 2014 15.52 15.59 15.38 15.40 5,125,031 -0.04(-0.26%)
Nov 24, 2014 15.41 15.63 15.36 15.44 1,357,544 +0.04(+0.26%)
Nov 21, 2014 15.64 15.71 15.40 15.40 475,952 -0.13(-0.84%)
Nov 20, 2014 15.41 15.58 15.40 15.53 265,691 +0.11(+0.71%)
Nov 19, 2014 15.88 15.88 15.42 15.42 385,871 -0.46(-2.90%)
Nov 18, 2014 15.67 15.95 15.64 15.88 394,162 +0.20(+1.28%)
Nov 17, 2014 15.97 16.10 15.68 15.68 485,451 -0.28(-1.75%)
Nov 14, 2014 15.75 16.01 15.69 15.96 523,046 +0.27(+1.72%)
Nov 13, 2014 15.41 15.86 15.37 15.69 1,023,735 +0.38(+2.48%)
Nov 12, 2014 15.33 15.51 15.20 15.31 774,457 -0.03(-0.20%)
Nov 11, 2014 15.41 15.45 15.16 15.34 333,504 -0.12(-0.78%)
Nov 10, 2014 15.44 15.54 15.17 15.46 540,826 -0.01(-0.06%)
Nov 07, 2014 15.62 15.79 15.32 15.47 958,608 -0.03(-0.19%)
Nov 06, 2014 15.37 15.51 15.34 15.50 437,080 +0.17(+1.11%)
Nov 05, 2014 15.41 15.73 15.25 15.33 192,706 -0.07(-0.45%)
Nov 04, 2014 15.45 15.50 15.30 15.40 245,450 -0.09(-0.58%)
Nov 03, 2014 15.31 15.50 15.31 15.49 328,879 +0.15(+0.98%)
Oct 31, 2014 15.15 15.39 15.08 15.34 581,426 +0.34(+2.27%)
Oct 30, 2014 14.96 15.02 14.89 15.00 362,077 +0.06(+0.40%)
Oct 29, 2014 14.98 15.09 14.80 14.94 335,731 -0.04(-0.27%)
Oct 28, 2014 15.00 15.04 14.94 14.98 452,802 +0.00(+0.00%)
Oct 27, 2014 14.88 14.87 14.87 14.98 576,653 +0.11(+0.74%)
Oct 24, 2014 14.90 14.90 14.73 14.87 618,175 +0.11(+0.75%)
Oct 23, 2014 14.48 14.76 14.43 14.76 608,581 +0.33(+2.29%)
Oct 22, 2014 14.43 14.51 14.29 14.43 149,764 +0.03(+0.21%)
Oct 21, 2014 14.39 14.48 14.31 14.40 426,212 +0.06(+0.42%)
Oct 20, 2014 14.20 14.23 14.20 14.34 246,909 +0.11(+0.77%)
Oct 17, 2014 14.42 14.42 14.04 14.23 324,023 -0.10(-0.70%)
Oct 16, 2014 13.94 14.40 13.87 14.33 619,291 +0.33(+2.36%)
Oct 15, 2014 13.84 14.09 13.68 14.00 478,500 -0.19(-1.34%)
Oct 14, 2014 13.95 14.31 13.92 14.19 491,377 +0.28(+2.01%)
Oct 13, 2014 13.74 14.05 13.71 13.91 262,393 +0.12(+0.87%)
Oct 10, 2014 13.90 14.24 13.78 13.79 263,706 -0.19(-1.36%)
Oct 09, 2014 14.07 14.16 14.03 13.98 312,322 -0.09(-0.64%)
Oct 08, 2014 13.69 14.08 13.68 14.07 504,818 +0.37(+2.70%)
Oct 07, 2014 13.87 14.01 13.68 13.70 684,947 -0.19(-1.37%)
Oct 06, 2014 13.77 13.95 13.71 13.89 505,589 +0.13(+0.94%)
Oct 03, 2014 13.91 13.97 13.72 13.76 259,143 -0.02(-0.15%)
Oct 02, 2014 13.81 13.94 13.56 13.78 288,117 -0.01(-0.07%)
Oct 01, 2014 13.77 13.84 13.69 13.79 379,314 +0.07(+0.51%)
Sep 30, 2014 13.90 13.92 13.69 13.72 1,133,548 -0.16(-1.15%)
Sep 29, 2014 13.98 14.03 13.80 13.88 495,266 -0.17(-1.21%)
Sep 26, 2014 13.75 14.10 13.61 14.05 706,056 +0.31(+2.26%)
Sep 25, 2014 13.75 13.79 13.51 13.74 379,288 -0.02(-0.15%)
Sep 24, 2014 13.75 13.94 13.66 13.76 335,411 +0.00(+0.00%)
Sep 23, 2014 13.80 13.92 13.71 13.76 491,693 -0.05(-0.36%)
Sep 22, 2014 13.87 13.94 13.77 13.81 250,724 -0.08(-0.58%)
Sep 19, 2014 13.83 13.95 13.67 13.89 481,536 +0.08(+0.58%)
Sep 18, 2014 13.85 13.97 13.78 13.81 218,676 -0.03(-0.22%)
Sep 17, 2014 13.92 14.02 13.77 13.84 440,641 -0.08(-0.57%)
Sep 16, 2014 13.78 13.98 13.77 13.92 443,960 +0.09(+0.65%)
Sep 15, 2014 14.02 14.02 13.66 13.83 441,433 -0.17(-1.21%)
Sep 12, 2014 14.27 14.32 13.96 14.00 855,204 -0.23(-1.62%)
Sep 11, 2014 14.20 14.34 14.20 14.23 359,274 -0.02(-0.14%)
Sep 10, 2014 14.26 14.40 14.19 14.25 802,653 -0.03(-0.21%)
Sep 09, 2014 14.18 14.49 14.18 14.28 2,478,659 -0.29(-1.99%)
Sep 08, 2014 14.47 14.60 14.40 14.57 144,297 +0.10(+0.69%)
Sep 05, 2014 14.35 14.56 14.35 14.47 101,506 +0.09(+0.63%)
Sep 04, 2014 14.56 14.56 14.37 14.38 113,306 -0.18(-1.24%)
Sep 03, 2014 14.84 14.91 14.53 14.56 99,407 -0.25(-1.69%)
Sep 02, 2014 14.86 15.00 14.75 14.81 139,757 +0.00(+0.00%)
Aug 29, 2014 14.67 14.81 14.81 14.81 107,700 +0.15(+1.02%)
Aug 28, 2014 14.72 14.77 14.56 14.66 132,788 -0.08(-0.54%)
Aug 27, 2014 14.73 14.86 14.61 14.74 282,137 -0.01(-0.07%)
Aug 26, 2014 14.87 14.88 14.67 14.75 248,764 -0.15(-1.01%)
Aug 25, 2014 14.74 14.93 14.69 14.90 303,304 +0.20(+1.36%)
Aug 22, 2014 14.58 14.80 14.55 14.70 208,644 +0.18(+1.24%)
Aug 21, 2014 14.56 14.67 14.48 14.52 109,791 -0.07(-0.48%)
Aug 20, 2014 14.34 14.60 14.26 14.59 146,016 +0.21(+1.46%)
Aug 19, 2014 14.47 14.50 14.31 14.38 127,699 -0.06(-0.42%)
Aug 18, 2014 14.53 14.56 14.40 14.44 175,526 +0.02(+0.14%)
Aug 15, 2014 14.49 14.50 14.26 14.42 197,758 +0.06(+0.42%)
Aug 14, 2014 14.16 14.36 14.10 14.36 160,532 +0.19(+1.34%)
Aug 13, 2014 14.16 14.39 14.16 14.17 193,464 -0.17(-1.19%)
Aug 12, 2014 14.28 14.35 14.11 14.34 274,305 +0.00(+0.00%)
Aug 11, 2014 14.45 14.62 14.34 14.34 166,040 +0.00(+0.00%)
Aug 08, 2014 14.27 14.35 14.23 14.34 96,540 +0.04(+0.28%)
Aug 07, 2014 14.33 14.41 14.19 14.30 155,054 -0.03(-0.21%)
Aug 06, 2014 14.10 14.38 14.08 14.33 197,765 +0.23(+1.63%)
Aug 05, 2014 14.09 14.15 13.99 14.10 127,680 +0.03(+0.21%)
Aug 04, 2014 14.14 14.26 14.00 14.07 238,987 -0.05(-0.35%)
Aug 01, 2014 14.16 14.25 14.02 14.12 146,927 +0.04(+0.28%)
Jul 31, 2014 13.98 14.12 13.90 14.08 241,084 +0.00(+0.00%)
Jul 30, 2014 14.24 14.27 13.93 14.08 166,233 -0.06(-0.42%)
Jul 29, 2014 14.45 14.50 14.14 14.14 208,316 -0.29(-2.01%)
Jul 28, 2014 14.23 14.45 14.15 14.43 248,438 +0.28(+1.98%)
Jul 25, 2014 14.41 14.50 14.15 14.15 267,075 -0.34(-2.35%)
Jul 24, 2014 14.65 14.65 14.45 14.49 218,387 -0.10(-0.69%)
Jul 23, 2014 14.67 14.69 14.55 14.59 244,422 -0.04(-0.27%)
Jul 22, 2014 14.76 14.77 14.59 14.63 178,931 -0.09(-0.61%)
Jul 21, 2014 14.66 14.75 14.60 14.72 153,573 +0.04(+0.27%)
Jul 18, 2014 14.29 14.69 14.29 14.68 150,117 +0.34(+2.37%)
Jul 17, 2014 14.21 14.40 14.16 14.34 289,060 +0.12(+0.84%)
Jul 16, 2014 14.24 14.29 14.11 14.22 186,584 -0.18(-1.25%)
Jul 15, 2014 14.36 14.47 14.20 14.40 366,180 +0.00(+0.00%)
Jul 14, 2014 14.45 14.50 14.32 14.40 436,362 +0.05(+0.35%)
Jul 11, 2014 14.48 14.48 14.25 14.35 595,305 -0.09(-0.62%)
Jul 10, 2014 14.49 14.63 14.38 14.44 360,239 -0.18(-1.23%)
Jul 09, 2014 14.30 14.63 14.14 14.62 595,518 +0.42(+2.96%)
Jul 08, 2014 14.15 14.35 14.10 14.20 310,714 +0.07(+0.50%)
Jul 07, 2014 14.31 14.35 14.08 14.13 220,422 -0.13(-0.91%)
Jul 03, 2014 14.42 14.26 14.26 14.26 99,900 -0.14(-0.97%)
Jul 02, 2014 14.56 14.57 14.30 14.40 241,585 -0.09(-0.62%)
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.