Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 11.17 11.29 11.16 11.26 596,578 +0.14(+1.25%)
Nov 30, 2015 11.26 11.29 11.12 11.12 930,661 -0.10(-0.87%)
Nov 27, 2015 11.12 11.26 11.11 11.21 215,638 +0.08(+0.69%)
Nov 25, 2015 11.06 11.14 11.14 11.14 383,374 +0.07(+0.63%)
Nov 24, 2015 11.05 11.10 10.88 11.07 518,133 +0.00(+0.00%)
Nov 23, 2015 11.03 11.14 10.98 11.07 427,513 +0.04(+0.38%)
Nov 20, 2015 10.88 11.03 10.88 11.03 520,457 +0.22(+1.99%)
Nov 19, 2015 10.78 10.85 10.68 10.81 862,377 +0.05(+0.45%)
Nov 18, 2015 10.73 10.77 10.61 10.76 564,341 +0.02(+0.19%)
Nov 17, 2015 10.66 10.79 10.62 10.74 660,154 +0.08(+0.78%)
Nov 16, 2015 10.52 10.70 10.51 10.66 1,080,022 +0.13(+1.25%)
Nov 13, 2015 10.58 10.64 10.44 10.53 626,931 -0.05(-0.46%)
Nov 12, 2015 10.63 10.69 10.58 10.58 480,544 -0.08(-0.78%)
Nov 11, 2015 10.80 10.80 10.62 10.66 569,366 -0.14(-1.29%)
Nov 10, 2015 10.62 10.84 10.61 10.80 1,247,592 +0.18(+1.70%)
Nov 09, 2015 10.85 10.87 10.56 10.62 1,150,743 -0.24(-2.17%)
Nov 06, 2015 10.99 11.04 10.66 10.85 1,303,731 -0.20(-1.82%)
Nov 05, 2015 10.98 11.67 10.85 11.05 1,018,093 +0.07(+0.63%)
Nov 04, 2015 11.01 11.01 10.84 10.98 993,345 -0.02(-0.19%)
Nov 03, 2015 11.03 11.05 10.88 11.01 806,724 -0.06(-0.56%)
Nov 02, 2015 11.09 11.10 10.88 11.07 1,297,717 -0.03(-0.25%)
Oct 30, 2015 11.14 11.22 10.97 11.10 3,686,160 -0.06(-0.50%)
Oct 29, 2015 11.23 11.30 11.10 11.15 826,783 -0.09(-0.80%)
Oct 28, 2015 11.26 11.37 10.97 11.24 834,947 -0.03(-0.31%)
Oct 27, 2015 11.14 11.30 11.09 11.28 1,545,136 +0.12(+1.06%)
Oct 26, 2015 11.09 11.25 11.01 11.16 945,460 +0.06(+0.56%)
Oct 23, 2015 11.37 11.42 11.10 11.10 2,046,714 -0.24(-2.14%)
Oct 22, 2015 11.31 11.36 11.24 11.34 1,127,805 +0.12(+1.11%)
Oct 21, 2015 11.27 11.33 11.20 11.21 864,350 -0.06(-0.49%)
Oct 20, 2015 11.18 11.28 11.10 11.27 1,338,199 +0.04(+0.37%)
Oct 19, 2015 11.01 11.26 10.96 11.23 1,839,420 +0.21(+1.89%)
Oct 16, 2015 10.90 11.07 10.89 11.02 1,563,723 +0.14(+1.28%)
Oct 15, 2015 10.53 10.90 10.19 10.88 2,325,713 +0.31(+2.96%)
Oct 14, 2015 10.54 10.62 10.48 10.57 11,367,656 -0.23(-2.15%)
Oct 13, 2015 10.85 10.95 10.70 10.80 497,995 -0.08(-0.75%)
Oct 12, 2015 10.81 10.95 10.80 10.88 421,718 +0.06(+0.57%)
Oct 09, 2015 10.81 10.85 10.70 10.82 696,348 +0.03(+0.25%)
Oct 08, 2015 10.73 10.95 10.68 10.79 1,477,668 +0.15(+1.41%)
Oct 07, 2015 10.49 10.66 10.42 10.64 1,135,377 +0.17(+1.63%)
Oct 06, 2015 10.51 10.55 10.42 10.47 923,793 -0.03(-0.33%)
Oct 05, 2015 10.41 10.56 10.34 10.51 430,028 +0.12(+1.19%)
Oct 02, 2015 10.25 10.40 10.10 10.38 406,449 +0.09(+0.86%)
Oct 01, 2015 10.33 10.36 10.09 10.29 423,131 -0.03(-0.33%)
Sep 30, 2015 10.35 10.35 10.23 10.33 686,239 +0.04(+0.40%)
Sep 29, 2015 10.25 10.33 10.12 10.29 537,996 +0.05(+0.47%)
Sep 28, 2015 10.40 10.43 10.17 10.24 389,564 -0.22(-2.09%)
Sep 25, 2015 10.46 10.55 10.42 10.46 792,222 -0.01(-0.13%)
Sep 24, 2015 10.55 10.59 10.46 10.47 433,992 -0.09(-0.84%)
Sep 23, 2015 10.51 10.60 10.46 10.56 397,728 +0.09(+0.85%)
Sep 22, 2015 10.45 10.57 10.37 10.47 587,900 -0.05(-0.46%)
Sep 21, 2015 10.53 10.59 10.29 10.52 636,496 +0.00(+0.00%)
Sep 18, 2015 10.16 10.58 10.14 10.52 1,701,253 +0.27(+2.60%)
Sep 17, 2015 9.979 10.34 9.932 10.25 522,423 +0.27(+2.67%)
Sep 16, 2015 9.870 10.02 9.808 9.986 490,034 +0.12(+1.18%)
Sep 15, 2015 9.747 9.890 9.658 9.870 350,454 +0.13(+1.34%)
Sep 14, 2015 9.678 9.781 9.651 9.740 311,609 +0.06(+0.64%)
Sep 11, 2015 9.603 9.712 9.487 9.678 536,538 +0.05(+0.50%)
Sep 10, 2015 9.651 9.764 9.617 9.630 374,533 -0.03(-0.35%)
Sep 09, 2015 9.815 9.822 9.651 9.665 381,498 -0.10(-0.98%)
Sep 08, 2015 9.726 9.808 9.678 9.760 432,960 +0.14(+1.42%)
Sep 04, 2015 9.760 9.623 9.623 9.623 368,904 -0.21(-2.16%)
Sep 03, 2015 9.932 9.979 9.829 9.836 409,013 -0.07(-0.69%)
Sep 02, 2015 9.932 9.979 9.836 9.904 635,061 +0.05(+0.49%)
Sep 01, 2015 9.801 9.952 9.723 9.856 723,135 -0.07(-0.69%)
Aug 31, 2015 10.01 10.10 9.863 9.925 1,718,518 -0.07(-0.68%)
Aug 28, 2015 10.01 10.06 9.945 9.993 385,318 -0.03(-0.27%)
Aug 27, 2015 9.993 10.05 9.767 10.02 801,321 +0.10(+0.97%)
Aug 26, 2015 10.05 10.06 9.788 9.925 623,730 +0.04(+0.42%)
Aug 25, 2015 10.18 10.23 9.858 9.884 605,587 -0.03(-0.35%)
Aug 24, 2015 10.31 10.61 9.836 9.918 1,018,896 -0.75(-7.00%)
Aug 21, 2015 10.78 10.86 10.62 10.66 512,414 -0.25(-2.32%)
Aug 20, 2015 10.88 10.97 10.73 10.92 434,791 +0.00(+0.00%)
Aug 19, 2015 10.91 10.98 10.77 10.92 344,977 -0.03(-0.25%)
Aug 18, 2015 10.73 11.06 10.70 10.94 1,114,859 +0.20(+1.85%)
Aug 17, 2015 10.64 10.76 10.51 10.75 551,889 +0.12(+1.16%)
Aug 14, 2015 10.45 10.66 10.45 10.62 822,313 +0.16(+1.50%)
Aug 13, 2015 10.52 10.60 10.36 10.47 419,951 -0.06(-0.59%)
Aug 12, 2015 10.54 10.61 10.39 10.53 811,507 -0.03(-0.26%)
Aug 11, 2015 10.36 10.60 10.28 10.55 1,029,074 +0.16(+1.51%)
Aug 10, 2015 10.72 10.73 10.21 10.40 1,191,121 -0.35(-3.25%)
Aug 07, 2015 11.03 11.03 10.49 10.75 1,209,458 +0.04(+0.38%)
Aug 06, 2015 10.81 10.82 10.51 10.70 572,177 -0.10(-0.89%)
Aug 05, 2015 10.94 10.94 10.74 10.80 423,148 -0.10(-0.94%)
Aug 04, 2015 11.03 11.03 10.88 10.90 323,509 -0.10(-0.93%)
Aug 03, 2015 11.01 11.10 10.94 11.01 299,052 +0.03(+0.25%)
Jul 31, 2015 10.90 11.05 10.85 10.98 376,465 +0.11(+1.01%)
Jul 30, 2015 10.95 10.95 10.83 10.87 269,345 -0.09(-0.81%)
Jul 29, 2015 10.89 11.00 10.77 10.96 395,168 +0.07(+0.63%)
Jul 28, 2015 10.95 10.95 10.84 10.89 320,533 -0.04(-0.38%)
Jul 27, 2015 10.91 11.03 10.89 10.93 268,528 +0.01(+0.06%)
Jul 24, 2015 10.95 10.99 10.86 10.92 826,797 -0.07(-0.62%)
Jul 23, 2015 11.09 11.14 10.80 10.99 513,029 -0.09(-0.80%)
Jul 22, 2015 10.96 11.12 10.96 11.08 1,080,604 +0.09(+0.81%)
Jul 21, 2015 11.03 11.09 10.96 10.99 1,111,770 -0.05(-0.43%)
Jul 20, 2015 11.04 11.10 10.97 11.04 730,556 -0.01(-0.06%)
Jul 17, 2015 11.01 11.05 10.95 11.05 396,304 +0.03(+0.31%)
Jul 16, 2015 10.79 11.03 10.79 11.01 633,548 +0.25(+2.29%)
Jul 15, 2015 10.84 10.93 10.73 10.77 571,484 -0.08(-0.73%)
Jul 14, 2015 10.91 10.91 10.81 10.85 453,175 -0.03(-0.31%)
Jul 13, 2015 10.93 11.00 10.80 10.88 723,269 +0.03(+0.25%)
Jul 10, 2015 10.80 10.90 10.78 10.85 826,732 +0.11(+1.01%)
Jul 09, 2015 10.97 10.98 10.69 10.74 1,075,261 -0.16(-1.42%)
Jul 08, 2015 10.86 10.94 10.84 10.90 523,453 +0.05(+0.43%)
Jul 07, 2015 10.81 10.90 10.74 10.85 734,527 +0.08(+0.75%)
Jul 06, 2015 10.60 10.77 10.57 10.77 1,035,453 +0.15(+1.40%)
Jul 02, 2015 10.55 10.62 10.62 10.62 1,141,691 +0.11(+1.03%)
Jul 01, 2015 10.37 10.51 10.26 10.51 705,338 +0.15(+1.43%)
Jun 30, 2015 10.23 10.37 10.18 10.37 1,188,331 +0.19(+1.86%)
Jun 29, 2015 10.13 10.25 10.08 10.18 1,139,464 +0.03(+0.33%)
Jun 26, 2015 10.20 10.20 10.05 10.14 2,328,472 -0.06(-0.59%)
Jun 25, 2015 10.33 10.36 10.20 10.20 603,970 -0.13(-1.24%)
Jun 24, 2015 10.44 10.46 10.32 10.33 572,779 -0.11(-1.03%)
Jun 23, 2015 10.65 10.67 10.41 10.44 904,426 -0.23(-2.15%)
Jun 22, 2015 10.74 10.79 10.66 10.67 629,274 -0.05(-0.50%)
Jun 19, 2015 10.72 10.78 10.64 10.72 1,209,171 +0.02(+0.19%)
Jun 18, 2015 10.68 10.88 10.67 10.70 709,939 +0.07(+0.63%)
Jun 17, 2015 10.66 10.70 10.61 10.64 614,032 +0.00(+0.00%)
Jun 16, 2015 10.58 10.72 10.47 10.64 770,969 +0.07(+0.70%)
Jun 15, 2015 10.78 10.86 10.56 10.56 823,604 -0.22(-2.07%)
Jun 12, 2015 10.76 10.81 10.70 10.78 281,511 +0.01(+0.06%)
Jun 11, 2015 10.87 10.92 10.76 10.78 363,932 -0.05(-0.50%)
Jun 10, 2015 10.82 10.93 10.78 10.83 448,832 +0.03(+0.31%)
Jun 09, 2015 10.87 10.89 10.74 10.80 516,001 -0.05(-0.50%)
Jun 08, 2015 10.86 10.93 10.78 10.85 436,410 -0.01(-0.06%)
Jun 05, 2015 10.93 10.93 10.81 10.86 502,236 -0.08(-0.74%)
Jun 04, 2015 10.95 10.99 10.91 10.94 478,215 -0.02(-0.19%)
Jun 03, 2015 10.95 11.03 10.87 10.96 790,697 +0.02(+0.19%)
Jun 02, 2015 10.97 11.01 10.87 10.94 407,391 -0.05(-0.49%)
Jun 01, 2015 10.89 11.02 10.83 10.99 1,013,660 +0.16(+1.43%)
May 29, 2015 10.94 10.99 10.80 10.84 1,322,743 -0.12(-1.11%)
May 28, 2015 11.15 11.20 10.93 10.96 871,120 -0.22(-1.93%)
May 27, 2015 11.18 11.22 11.07 11.18 569,550 +0.04(+0.36%)
May 26, 2015 11.12 11.20 11.03 11.14 432,563 +0.00(+0.00%)
May 22, 2015 11.24 11.14 11.14 11.14 1,064,936 -0.07(-0.66%)
May 21, 2015 11.30 11.36 11.14 11.21 410,104 -0.09(-0.78%)
May 20, 2015 11.30 11.36 11.22 11.30 497,836 +0.03(+0.30%)
May 19, 2015 11.26 11.31 11.16 11.26 539,994 +0.01(+0.12%)
May 18, 2015 11.18 11.30 11.14 11.25 459,665 +0.01(+0.06%)
May 15, 2015 11.21 11.30 11.08 11.24 1,410,720 +0.05(+0.42%)
May 14, 2015 11.03 11.20 10.99 11.20 473,964 +0.20(+1.78%)
May 13, 2015 11.16 11.24 10.99 11.00 534,741 -0.09(-0.85%)
May 12, 2015 11.00 11.12 10.82 11.10 669,677 +0.01(+0.06%)
May 11, 2015 11.20 11.29 11.02 11.09 636,202 -0.11(-0.96%)
May 08, 2015 11.24 11.36 11.17 11.20 612,810 +0.03(+0.24%)
May 07, 2015 11.01 11.24 11.01 11.17 559,899 +0.16(+1.47%)
May 06, 2015 11.20 11.20 10.90 11.01 964,925 -0.15(-1.33%)
May 05, 2015 11.26 11.26 11.07 11.16 868,933 -0.14(-1.25%)
May 04, 2015 11.26 11.33 11.20 11.30 810,751 +0.09(+0.78%)
May 01, 2015 11.23 11.45 11.16 11.21 720,364 +0.01(+0.06%)
Apr 30, 2015 11.41 11.47 11.11 11.20 798,389 -0.27(-2.35%)
Apr 29, 2015 11.78 11.78 11.45 11.47 611,833 -0.38(-3.24%)
Apr 28, 2015 11.84 11.87 11.68 11.86 403,075 +0.01(+0.11%)
Apr 27, 2015 11.88 12.01 11.80 11.84 522,181 -0.03(-0.28%)
Apr 24, 2015 11.81 11.95 11.81 11.88 548,500 +0.05(+0.46%)
Apr 23, 2015 11.91 11.96 11.74 11.82 464,464 -0.09(-0.74%)
Apr 22, 2015 11.88 11.99 11.88 11.91 886,411 +0.05(+0.40%)
Apr 21, 2015 11.68 11.96 11.67 11.86 1,428,595 +0.26(+2.21%)
Apr 20, 2015 11.65 11.70 11.53 11.61 601,566 +0.02(+0.18%)
Apr 17, 2015 11.66 11.73 11.51 11.59 833,505 -0.13(-1.09%)
Apr 16, 2015 11.58 11.76 11.51 11.72 851,360 +0.14(+1.22%)
Apr 15, 2015 11.62 11.75 11.54 11.57 1,737,277 +0.01(+0.09%)
Apr 14, 2015 11.57 11.64 11.54 11.56 571,109 +0.01(+0.06%)
Apr 13, 2015 11.66 11.68 11.56 11.56 652,730 -0.12(-1.03%)
Apr 10, 2015 11.81 11.88 11.66 11.68 909,882 -0.11(-0.96%)
Apr 09, 2015 11.94 11.96 11.71 11.79 1,816,653 -0.10(-0.84%)
Apr 08, 2015 11.82 11.92 11.79 11.89 1,880,079 +0.16(+1.36%)
Apr 07, 2015 11.78 11.86 11.67 11.73 1,448,394 -0.07(-0.62%)
Apr 06, 2015 11.78 11.98 11.78 11.80 768,411 +0.07(+0.57%)
Apr 02, 2015 11.76 11.74 11.74 11.74 536,382 -0.03(-0.23%)
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.