Physicians Realty Trust (NY: DOC )

14.44 +0.53 (+3.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.25 13.29 13.06 13.19 1,607,935 -0.30(-2.21%)
Nov 29, 2016 13.35 13.56 13.35 13.49 1,509,181 +0.12(+0.93%)
Nov 28, 2016 13.52 13.67 13.34 13.36 1,276,565 -0.09(-0.70%)
Nov 25, 2016 13.36 13.64 13.35 13.46 864,722 +0.13(+0.98%)
Nov 23, 2016 13.33 13.33 13.33 0 +0.11(+0.83%)
Nov 22, 2016 13.17 13.28 13.11 13.22 1,716,369 +0.12(+0.89%)
Nov 21, 2016 13.11 13.24 13.04 13.10 1,040,052 +0.04(+0.28%)
Nov 18, 2016 13.04 13.12 12.91 13.07 991,342 +0.08(+0.62%)
Nov 17, 2016 13.15 13.28 12.96 12.99 1,125,122 -0.11(-0.83%)
Nov 16, 2016 13.06 13.17 12.98 13.09 1,514,804 +0.05(+0.39%)
Nov 15, 2016 13.24 13.43 12.98 13.04 1,349,466 -0.12(-0.94%)
Nov 14, 2016 12.86 13.20 12.74 13.17 2,004,878 +0.24(+1.86%)
Nov 11, 2016 12.68 13.15 12.68 12.93 3,847,847 +0.21(+1.66%)
Nov 10, 2016 13.23 13.37 12.46 12.72 3,642,823 -0.47(-3.59%)
Nov 09, 2016 13.55 13.62 13.17 13.19 2,626,905 -0.74(-5.33%)
Nov 08, 2016 13.95 14.00 13.76 13.93 1,062,765 -0.01(-0.10%)
Nov 07, 2016 13.99 14.11 13.74 13.95 1,586,413 +0.44(+3.29%)
Nov 04, 2016 13.27 13.55 13.19 13.50 1,614,821 +0.28(+2.15%)
Nov 03, 2016 13.30 13.40 13.13 13.22 1,623,506 -0.25(-1.84%)
Nov 02, 2016 14.20 14.26 13.47 13.47 1,717,494 -0.55(-3.95%)
Nov 01, 2016 14.27 14.38 13.99 14.02 1,509,200 -0.37(-2.58%)
Oct 31, 2016 14.16 14.45 14.08 14.39 2,404,730 +0.27(+1.91%)
Oct 28, 2016 14.17 14.24 14.04 14.12 1,801,258 -0.03(-0.21%)
Oct 27, 2016 14.45 14.46 14.13 14.15 1,549,981 -0.38(-2.61%)
Oct 26, 2016 14.84 14.84 14.50 14.53 857,287 -0.41(-2.73%)
Oct 25, 2016 14.90 14.98 14.80 14.94 726,921 -0.01(-0.10%)
Oct 24, 2016 14.92 15.05 14.86 14.95 561,987 +0.10(+0.69%)
Oct 21, 2016 14.72 14.93 14.72 14.85 769,474 +0.04(+0.30%)
Oct 20, 2016 14.75 14.85 14.69 14.81 616,492 +0.04(+0.25%)
Oct 19, 2016 14.91 14.97 14.75 14.77 964,674 -0.13(-0.88%)
Oct 18, 2016 14.79 14.99 14.73 14.90 847,477 +0.19(+1.29%)
Oct 17, 2016 14.68 14.94 14.67 14.71 902,301 +0.04(+0.25%)
Oct 14, 2016 14.70 14.85 14.53 14.67 750,502 -0.11(-0.74%)
Oct 13, 2016 14.52 14.85 14.52 14.78 1,089,964 +0.26(+1.80%)
Oct 12, 2016 14.34 14.55 14.25 14.52 794,900 +0.21(+1.48%)
Oct 11, 2016 14.37 14.51 14.27 14.31 918,879 -0.12(-0.81%)
Oct 10, 2016 14.29 14.50 14.29 14.43 1,700,477 +0.12(+0.81%)
Oct 07, 2016 14.34 14.57 14.17 14.31 1,812,313 +0.02(+0.15%)
Oct 06, 2016 14.19 14.31 13.87 14.29 2,388,255 +0.01(+0.05%)
Oct 05, 2016 14.86 14.94 14.25 14.28 1,665,670 -0.52(-3.54%)
Oct 04, 2016 15.10 15.10 14.71 14.81 1,662,130 -0.33(-2.19%)
Oct 03, 2016 15.45 15.45 15.01 15.14 1,320,458 -0.37(-2.41%)
Sep 30, 2016 15.66 15.68 15.47 15.51 1,506,663 -0.08(-0.51%)
Sep 29, 2016 15.55 15.73 15.29 15.59 1,433,441 -0.04(-0.23%)
Sep 28, 2016 15.53 15.63 15.45 15.63 1,655,886 +0.14(+0.88%)
Sep 27, 2016 15.69 15.71 15.42 15.49 1,834,535 -0.19(-1.19%)
Sep 26, 2016 15.70 15.76 15.60 15.68 1,030,245 -0.02(-0.14%)
Sep 23, 2016 15.63 15.81 15.56 15.70 1,977,658 +0.01(+0.09%)
Sep 22, 2016 15.57 15.72 15.55 15.68 1,757,227 +0.27(+1.73%)
Sep 21, 2016 15.07 15.47 14.99 15.42 3,047,244 +0.31(+2.05%)
Sep 20, 2016 15.06 15.15 14.96 15.11 2,238,349 +0.15(+1.01%)
Sep 19, 2016 14.60 15.00 14.58 14.96 1,543,321 +0.35(+2.37%)
Sep 16, 2016 14.46 14.65 14.38 14.61 5,179,837 +0.13(+0.89%)
Sep 15, 2016 14.30 14.52 14.28 14.48 1,364,795 +0.15(+1.06%)
Sep 14, 2016 14.37 14.48 14.29 14.33 1,381,769 +0.00(+0.00%)
Sep 13, 2016 14.60 14.78 14.21 14.33 1,990,877 -0.36(-2.45%)
Sep 12, 2016 14.51 14.75 14.50 14.69 2,582,448 +0.09(+0.64%)
Sep 09, 2016 15.44 15.49 14.50 14.60 3,531,428 -1.05(-6.72%)
Sep 08, 2016 15.74 15.78 15.63 15.65 2,446,267 -0.21(-1.32%)
Sep 07, 2016 15.73 15.86 15.60 15.86 1,502,870 +0.18(+1.15%)
Sep 06, 2016 15.32 15.72 15.26 15.68 2,346,483 +0.37(+2.40%)
Sep 02, 2016 15.13 15.31 15.31 15.31 2,878,912 -0.07(-0.47%)
Sep 01, 2016 15.38 15.42 15.25 15.38 871,905 -0.04(-0.23%)
Aug 31, 2016 15.35 15.47 15.19 15.42 1,694,522 +0.03(+0.19%)
Aug 30, 2016 15.39 15.44 15.20 15.39 862,297 -0.03(-0.19%)
Aug 29, 2016 15.14 15.49 15.14 15.42 2,752,000 +0.35(+2.34%)
Aug 26, 2016 15.50 15.51 15.01 15.06 3,488,223 -0.41(-2.65%)
Aug 25, 2016 15.34 15.55 15.34 15.47 1,568,424 +0.15(+0.99%)
Aug 24, 2016 15.37 15.37 15.25 15.32 1,038,760 -0.03(-0.19%)
Aug 23, 2016 15.32 15.38 15.22 15.35 749,308 +0.15(+0.99%)
Aug 22, 2016 15.10 15.26 15.03 15.20 1,035,932 +0.22(+1.49%)
Aug 19, 2016 15.06 15.11 14.95 14.98 1,196,346 -0.11(-0.72%)
Aug 18, 2016 15.06 15.11 14.96 15.09 795,648 +0.06(+0.43%)
Aug 17, 2016 14.96 15.02 14.77 15.02 613,578 +0.14(+0.92%)
Aug 16, 2016 15.05 15.06 14.85 14.88 913,043 -0.22(-1.48%)
Aug 15, 2016 15.37 15.40 15.09 15.11 1,132,953 -0.28(-1.82%)
Aug 12, 2016 15.23 15.58 15.17 15.39 1,445,594 +0.27(+1.76%)
Aug 11, 2016 15.35 15.40 15.03 15.12 870,814 -0.15(-0.99%)
Aug 10, 2016 15.15 15.30 15.12 15.27 1,032,508 +0.19(+1.24%)
Aug 09, 2016 14.90 15.11 14.74 15.09 1,328,596 +0.22(+1.45%)
Aug 08, 2016 15.17 15.17 14.84 14.87 1,448,797 -0.29(-1.90%)
Aug 05, 2016 15.19 15.27 15.04 15.16 1,450,998 -0.01(-0.05%)
Aug 04, 2016 15.14 15.24 15.05 15.17 928,009 +0.14(+0.96%)
Aug 03, 2016 15.47 15.47 14.91 15.02 2,521,395 -0.45(-2.89%)
Aug 02, 2016 15.53 15.65 15.42 15.47 1,492,870 -0.12(-0.79%)
Aug 01, 2016 15.62 15.67 15.47 15.59 1,145,436 -0.05(-0.32%)
Jul 29, 2016 15.51 15.84 15.50 15.64 1,343,882 +0.16(+1.02%)
Jul 28, 2016 15.11 15.52 15.07 15.48 1,383,148 +0.32(+2.14%)
Jul 27, 2016 15.15 15.17 15.00 15.16 859,524 -0.03(-0.19%)
Jul 26, 2016 15.17 15.27 15.12 15.19 1,481,528 +0.02(+0.14%)
Jul 25, 2016 15.34 15.40 15.14 15.17 1,391,881 -0.17(-1.08%)
Jul 22, 2016 15.11 15.40 15.09 15.33 1,433,837 +0.19(+1.28%)
Jul 21, 2016 15.20 15.22 15.05 15.14 1,301,615 -0.06(-0.38%)
Jul 20, 2016 15.22 15.27 15.14 15.19 795,700 +0.00(+0.00%)
Jul 19, 2016 15.14 15.22 15.09 15.19 1,026,195 +0.09(+0.57%)
Jul 18, 2016 15.08 15.27 15.05 15.11 1,503,219 +0.06(+0.38%)
Jul 15, 2016 15.07 15.14 14.97 15.05 1,311,641 +0.02(+0.14%)
Jul 14, 2016 15.15 15.22 15.02 15.03 756,245 -0.23(-1.51%)
Jul 13, 2016 15.25 15.32 15.19 15.26 955,626 +0.06(+0.38%)
Jul 12, 2016 15.45 15.45 15.18 15.20 1,406,409 -0.25(-1.63%)
Jul 11, 2016 15.38 15.46 15.17 15.45 1,714,042 +0.05(+0.33%)
Jul 08, 2016 15.16 15.42 15.10 15.40 1,717,208 +0.28(+1.86%)
Jul 07, 2016 15.20 15.26 14.93 15.12 1,510,905 -0.12(-0.76%)
Jul 06, 2016 15.28 15.40 15.22 15.24 1,521,593 -0.09(-0.56%)
Jul 05, 2016 15.34 15.42 15.27 15.32 1,467,625 +0.06(+0.38%)
Jul 01, 2016 15.17 15.27 15.27 15.27 1,063,188 +0.14(+0.90%)
Jun 30, 2016 15.08 15.19 14.94 15.13 1,363,035 +0.09(+0.60%)
Jun 29, 2016 15.15 15.22 14.93 15.04 2,252,523 -0.09(-0.61%)
Jun 28, 2016 15.00 15.20 14.88 15.13 2,007,959 +0.23(+1.53%)
Jun 27, 2016 14.63 14.93 14.41 14.90 3,093,160 +0.26(+1.80%)
Jun 24, 2016 14.49 14.77 14.23 14.64 6,561,428 +0.25(+1.73%)
Jun 23, 2016 14.35 14.50 14.33 14.39 1,573,635 +0.08(+0.55%)
Jun 22, 2016 14.33 14.38 14.18 14.31 1,597,321 -0.15(-1.03%)
Jun 21, 2016 14.43 14.56 14.38 14.46 1,288,892 -0.02(-0.15%)
Jun 20, 2016 14.53 14.65 14.43 14.48 2,031,953 -0.04(-0.25%)
Jun 17, 2016 14.40 14.52 14.15 14.52 6,776,509 +0.10(+0.69%)
Jun 16, 2016 14.34 14.43 14.28 14.42 1,988,079 +0.08(+0.55%)
Jun 15, 2016 14.17 14.46 14.14 14.34 1,316,816 +0.21(+1.46%)
Jun 14, 2016 14.20 14.20 14.05 14.13 1,172,156 -0.09(-0.60%)
Jun 13, 2016 14.25 14.43 14.20 14.22 1,969,884 +0.06(+0.45%)
Jun 10, 2016 14.08 14.18 14.06 14.16 1,256,720 +0.06(+0.46%)
Jun 09, 2016 13.90 14.18 13.86 14.09 2,404,417 +0.19(+1.38%)
Jun 08, 2016 13.89 13.95 13.79 13.90 2,681,188 +0.01(+0.10%)
Jun 07, 2016 13.86 14.00 13.82 13.89 1,411,774 +0.06(+0.46%)
Jun 06, 2016 14.08 14.16 13.71 13.82 2,883,643 -0.26(-1.87%)
Jun 03, 2016 14.06 14.12 13.94 14.08 1,926,054 +0.19(+1.33%)
Jun 02, 2016 13.75 13.91 13.65 13.90 2,372,898 +0.14(+1.04%)
Jun 01, 2016 13.53 13.83 13.48 13.76 2,530,600 +0.23(+1.69%)
May 31, 2016 13.57 13.59 13.42 13.53 2,122,589 -0.04(-0.32%)
May 27, 2016 13.49 13.57 13.57 13.57 1,255,292 +0.07(+0.53%)
May 26, 2016 13.37 13.53 13.31 13.50 1,401,571 +0.14(+1.07%)
May 25, 2016 13.49 13.51 13.24 13.36 2,142,901 -0.13(-0.95%)
May 24, 2016 13.46 13.54 13.37 13.49 1,323,673 +0.09(+0.69%)
May 23, 2016 13.41 13.46 13.27 13.39 1,134,969 +0.02(+0.16%)
May 20, 2016 13.29 13.39 13.25 13.37 1,653,652 +0.11(+0.86%)
May 19, 2016 13.36 13.36 13.13 13.26 1,256,610 -0.09(-0.69%)
May 18, 2016 13.51 13.56 13.23 13.35 1,163,560 -0.16(-1.21%)
May 17, 2016 13.71 13.71 13.49 13.51 1,478,690 -0.20(-1.45%)
May 16, 2016 13.70 13.78 13.66 13.71 1,211,498 +0.01(+0.05%)
May 13, 2016 13.56 13.74 13.44 13.71 1,167,355 +0.14(+1.00%)
May 12, 2016 13.67 13.70 13.53 13.57 1,978,741 -0.11(-0.78%)
May 11, 2016 13.81 13.81 13.44 13.68 1,344,240 -0.14(-1.03%)
May 10, 2016 13.96 14.07 13.81 13.82 2,239,791 -0.11(-0.82%)
May 09, 2016 13.89 14.06 13.84 13.94 2,924,680 +0.17(+1.24%)
May 06, 2016 13.49 13.83 13.42 13.76 2,633,973 +0.31(+2.33%)
May 05, 2016 13.49 13.61 13.02 13.45 2,312,362 +0.00(+0.00%)
May 04, 2016 13.05 13.54 13.04 13.45 2,817,135 +0.34(+2.61%)
May 03, 2016 13.06 13.14 12.92 13.11 2,404,500 +0.04(+0.33%)
May 02, 2016 12.99 13.21 12.94 13.07 2,327,718 +0.15(+1.16%)
Apr 29, 2016 13.02 13.07 12.85 12.92 7,315,227 -0.12(-0.93%)
Apr 28, 2016 12.89 13.17 12.86 13.04 1,476,553 +0.04(+0.27%)
Apr 27, 2016 13.00 13.08 12.89 13.00 2,032,596 -0.01(-0.06%)
Apr 26, 2016 13.03 13.20 12.89 13.01 2,313,311 +0.00(+0.00%)
Apr 25, 2016 12.82 13.01 12.76 13.01 1,655,726 +0.14(+1.11%)
Apr 22, 2016 12.80 13.00 12.73 12.87 1,777,785 +0.14(+1.06%)
Apr 21, 2016 13.08 13.14 12.70 12.73 2,851,818 -0.28(-2.14%)
Apr 20, 2016 13.35 13.42 12.99 13.01 3,265,754 -0.36(-2.72%)
Apr 19, 2016 13.30 13.41 13.18 13.37 3,897,127 +0.15(+1.13%)
Apr 18, 2016 13.21 13.27 13.10 13.22 1,290,342 +0.04(+0.32%)
Apr 15, 2016 13.10 13.21 13.03 13.18 2,768,059 +0.07(+0.54%)
Apr 14, 2016 13.15 13.25 13.07 13.11 1,311,941 -0.03(-0.22%)
Apr 13, 2016 13.36 13.36 12.97 13.14 2,179,532 -0.19(-1.44%)
Apr 12, 2016 13.24 13.34 13.13 13.33 1,717,968 +0.09(+0.70%)
Apr 11, 2016 13.23 13.36 13.18 13.24 3,663,626 +0.04(+0.32%)
Apr 08, 2016 13.11 13.21 12.94 13.19 1,942,599 +0.16(+1.20%)
Apr 07, 2016 13.06 13.21 12.99 13.04 3,448,382 -0.03(-0.22%)
Apr 06, 2016 13.02 13.14 12.97 13.07 22,326,434 -0.09(-0.65%)
Apr 05, 2016 13.22 13.29 13.13 13.15 1,509,599 -0.10(-0.75%)
Apr 04, 2016 13.09 13.34 13.04 13.25 1,144,972 +0.18(+1.36%)
Apr 01, 2016 13.19 13.32 13.06 13.07 1,329,778 -0.16(-1.24%)
Mar 31, 2016 13.07 13.41 13.07 13.24 1,906,108 +0.18(+1.36%)
Mar 30, 2016 13.29 13.41 13.01 13.06 1,214,857 -0.22(-1.64%)
Mar 29, 2016 12.85 13.30 12.80 13.28 2,097,501 +0.42(+3.23%)
Mar 28, 2016 12.83 12.87 12.68 12.86 804,862 +0.02(+0.16%)
Mar 24, 2016 12.68 12.84 12.84 12.84 1,114,608 +0.15(+1.16%)
Mar 23, 2016 12.85 12.85 12.66 12.69 1,501,148 -0.16(-1.26%)
Mar 22, 2016 12.73 12.95 12.73 12.85 1,755,345 +0.04(+0.33%)
Mar 21, 2016 12.78 12.91 12.63 12.81 1,405,013 +0.01(+0.05%)
Mar 18, 2016 12.97 12.97 12.63 12.80 4,367,301 -0.10(-0.76%)
Mar 17, 2016 12.85 12.91 12.72 12.90 1,569,825 +0.06(+0.49%)
Mar 16, 2016 12.62 12.92 12.55 12.84 2,233,865 +0.19(+1.50%)
Mar 15, 2016 12.52 12.75 12.52 12.65 1,276,201 +0.05(+0.39%)
Mar 14, 2016 12.28 12.64 12.22 12.60 1,888,724 +0.32(+2.64%)
Mar 11, 2016 12.29 12.43 12.22 12.28 2,169,765 +0.09(+0.75%)
Mar 10, 2016 12.42 12.58 12.16 12.18 1,094,590 -0.16(-1.31%)
Mar 09, 2016 12.23 12.55 12.23 12.35 1,153,597 +0.13(+1.04%)
Mar 08, 2016 12.61 12.68 12.21 12.22 2,000,087 -0.34(-2.69%)
Mar 07, 2016 12.49 12.64 12.43 12.56 2,600,277 +0.03(+0.22%)
Mar 04, 2016 12.44 12.56 12.26 12.53 1,645,996 +0.09(+0.74%)
Mar 03, 2016 12.40 12.49 12.33 12.44 865,706 +0.02(+0.17%)
Mar 02, 2016 12.23 12.47 12.21 12.42 1,308,399 +0.16(+1.32%)
Mar 01, 2016 12.20 12.42 12.20 12.26 2,210,822 +0.16(+1.34%)
Feb 29, 2016 12.47 12.56 12.04 12.09 5,051,640 -0.30(-2.44%)
Feb 26, 2016 12.48 12.56 12.36 12.40 1,650,900 -0.08(-0.68%)
Feb 25, 2016 12.28 12.55 12.23 12.48 1,157,383 +0.29(+2.37%)
Feb 24, 2016 12.23 12.34 12.09 12.19 1,510,057 -0.07(-0.57%)
Feb 23, 2016 12.23 12.40 12.14 12.26 1,221,478 +0.09(+0.75%)
Feb 22, 2016 12.21 12.28 12.00 12.17 1,344,409 +0.06(+0.52%)
Feb 19, 2016 11.75 12.21 11.72 12.11 2,296,713 +0.38(+3.24%)
Feb 18, 2016 11.85 11.98 11.71 11.73 1,657,746 -0.08(-0.71%)
Feb 17, 2016 11.90 12.06 11.78 11.81 1,269,905 -0.02(-0.18%)
Feb 16, 2016 11.77 11.87 11.70 11.83 837,672 +0.21(+1.82%)
Feb 12, 2016 11.57 11.62 11.62 11.62 1,007,636 +0.09(+0.79%)
Feb 11, 2016 11.48 11.61 11.26 11.53 943,375 -0.11(-0.91%)
Feb 10, 2016 11.58 11.82 11.55 11.64 1,318,177 +0.08(+0.73%)
Feb 09, 2016 11.95 11.98 11.50 11.55 2,822,535 -0.51(-4.26%)
Feb 08, 2016 12.11 12.14 11.91 12.07 2,372,843 -0.11(-0.92%)
Feb 05, 2016 12.30 12.30 12.16 12.18 1,586,533 -0.11(-0.92%)
Feb 04, 2016 12.27 12.32 12.11 12.29 1,199,323 +0.00(+0.00%)
Feb 03, 2016 12.17 12.30 12.06 12.29 1,258,943 +0.18(+1.51%)
Feb 02, 2016 12.14 12.18 12.01 12.11 2,534,653 -0.01(-0.12%)
Feb 01, 2016 11.99 12.18 11.90 12.12 1,986,908 +0.11(+0.88%)
Jan 29, 2016 11.91 12.09 11.86 12.02 3,888,700 +0.18(+1.55%)
Jan 28, 2016 11.99 12.15 11.77 11.83 2,396,241 -0.13(-1.06%)
Jan 27, 2016 12.03 12.04 11.79 11.96 2,790,581 -0.09(-0.76%)
Jan 26, 2016 11.99 12.08 11.85 12.05 2,001,869 +0.25(+2.15%)
Jan 25, 2016 11.78 11.97 11.67 11.80 1,742,370 +0.01(+0.12%)
Jan 22, 2016 11.52 11.84 11.45 11.78 2,505,126 +0.32(+2.76%)
Jan 21, 2016 11.23 11.58 11.05 11.47 3,186,708 +0.30(+2.71%)
Jan 20, 2016 10.92 11.17 10.85 11.16 12,459,183 -0.37(-3.18%)
Jan 19, 2016 11.32 11.56 11.27 11.53 821,521 +0.27(+2.44%)
Jan 15, 2016 11.18 11.26 11.26 11.26 1,094,294 -0.06(-0.56%)
Jan 14, 2016 11.40 11.52 11.28 11.32 992,028 -0.05(-0.43%)
Jan 13, 2016 11.50 11.62 11.28 11.37 1,065,121 -0.13(-1.13%)
Jan 12, 2016 11.56 11.56 11.37 11.50 983,433 -0.01(-0.12%)
Jan 11, 2016 11.36 11.59 11.35 11.51 676,555 +0.22(+1.97%)
Jan 08, 2016 11.41 11.45 11.28 11.29 812,466 -0.08(-0.67%)
Jan 07, 2016 11.47 11.53 11.36 11.37 985,589 -0.26(-2.21%)
Jan 06, 2016 11.82 11.89 11.51 11.62 1,097,295 -0.24(-2.05%)
Jan 05, 2016 11.61 11.89 11.57 11.87 1,115,159 +0.30(+2.58%)
Jan 04, 2016 11.61 11.67 11.48 11.57 884,326 -0.14(-1.19%)
Dec 31, 2015 11.80 11.71 11.71 11.71 600,265 -0.08(-0.65%)
Dec 30, 2015 11.77 11.80 11.75 11.78 497,835 +0.01(+0.12%)
Dec 29, 2015 11.73 11.78 11.71 11.77 718,528 +0.12(+1.01%)
Dec 28, 2015 11.53 11.67 11.48 11.65 677,170 +0.12(+1.02%)
Dec 24, 2015 11.62 11.53 11.53 11.53 362,924 -0.10(-0.90%)
Dec 23, 2015 11.59 11.68 11.59 11.64 702,052 +0.07(+0.60%)
Dec 22, 2015 11.40 11.62 11.40 11.57 1,067,106 +0.20(+1.77%)
Dec 21, 2015 11.40 11.43 11.32 11.37 614,210 +0.02(+0.18%)
Dec 18, 2015 11.32 11.42 11.27 11.35 1,819,524 -0.06(-0.49%)
Dec 17, 2015 11.32 11.45 11.30 11.40 1,199,679 +0.20(+1.80%)
Dec 16, 2015 11.08 11.20 11.03 11.20 929,002 +0.12(+1.13%)
Dec 15, 2015 11.00 11.15 11.00 11.07 820,372 +0.12(+1.08%)
Dec 14, 2015 10.92 11.06 10.87 10.96 2,144,290 +0.01(+0.13%)
Dec 11, 2015 10.82 10.95 10.79 10.94 1,034,819 +0.01(+0.06%)
Dec 10, 2015 11.00 11.13 10.92 10.94 465,947 -0.06(-0.57%)
Dec 09, 2015 10.83 11.05 10.83 11.00 664,324 -0.11(-1.00%)
Dec 08, 2015 11.02 11.18 10.99 11.11 673,267 +0.20(+1.85%)
Dec 07, 2015 11.00 11.04 10.86 10.91 360,821 -0.11(-1.01%)
Dec 04, 2015 10.86 11.11 10.83 11.02 640,124 +0.19(+1.73%)
Dec 03, 2015 11.03 11.03 10.76 10.83 549,943 -0.22(-2.01%)
Dec 02, 2015 11.28 11.28 11.05 11.05 670,764 -0.20(-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.