Physicians Realty Trust (NY: DOC )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.11 14.39 14.11 14.24 3,269,323 +0.15(+1.04%)
Jun 27, 2019 13.99 14.09 13.91 14.09 1,893,635 +0.18(+1.29%)
Jun 26, 2019 14.45 14.45 13.76 13.91 3,328,824 -0.52(-3.62%)
Jun 25, 2019 14.60 14.74 14.43 14.43 1,430,370 -0.14(-0.95%)
Jun 24, 2019 14.69 14.74 14.49 14.57 1,493,912 -0.03(-0.22%)
Jun 21, 2019 14.91 14.91 14.57 14.60 2,738,298 -0.42(-2.77%)
Jun 20, 2019 14.96 15.12 14.93 15.02 1,554,515 +0.10(+0.66%)
Jun 19, 2019 14.82 14.99 14.67 14.92 1,329,141 +0.09(+0.61%)
Jun 18, 2019 15.12 15.18 14.80 14.83 1,208,460 -0.16(-1.09%)
Jun 17, 2019 14.82 15.04 14.82 15.00 839,597 +0.20(+1.38%)
Jun 14, 2019 14.80 15.00 14.79 14.79 1,044,409 -0.04(-0.28%)
Jun 13, 2019 14.80 14.91 14.71 14.83 1,065,727 +0.08(+0.55%)
Jun 12, 2019 14.62 14.82 14.57 14.75 1,058,582 +0.17(+1.18%)
Jun 11, 2019 14.63 14.70 14.42 14.58 1,875,893 -0.02(-0.17%)
Jun 10, 2019 14.77 14.81 14.60 14.60 1,586,871 -0.17(-1.16%)
Jun 07, 2019 14.99 15.07 14.78 14.78 2,943,726 -0.11(-0.77%)
Jun 06, 2019 15.04 15.05 14.78 14.89 1,168,947 -0.13(-0.87%)
Jun 05, 2019 14.87 15.02 14.83 15.02 937,277 +0.22(+1.49%)
Jun 04, 2019 14.82 14.87 14.60 14.80 1,559,390 -0.02(-0.11%)
Jun 03, 2019 14.97 15.03 14.76 14.82 1,735,778 -0.13(-0.87%)
May 31, 2019 14.94 15.06 14.76 14.95 1,690,459 -0.09(-0.60%)
May 30, 2019 15.04 15.16 14.99 15.04 1,807,139 +0.02(+0.11%)
May 29, 2019 15.09 15.14 14.91 15.02 1,502,408 -0.07(-0.43%)
May 28, 2019 15.57 15.57 15.09 15.09 1,521,160 -0.43(-2.79%)
May 24, 2019 15.41 15.52 15.36 15.52 1,821,408 +0.17(+1.12%)
May 23, 2019 15.26 15.37 15.20 15.35 1,670,577 +0.09(+0.59%)
May 22, 2019 15.14 15.31 15.12 15.26 1,084,444 +0.09(+0.59%)
May 21, 2019 15.00 15.26 14.96 15.17 1,317,154 +0.22(+1.47%)
May 20, 2019 15.10 15.14 14.91 14.95 876,934 -0.21(-1.40%)
May 17, 2019 15.05 15.18 14.95 15.16 917,502 +0.05(+0.32%)
May 16, 2019 14.96 15.21 14.96 15.11 752,325 +0.12(+0.82%)
May 15, 2019 14.93 15.11 14.93 14.99 866,627 +0.06(+0.38%)
May 14, 2019 15.01 15.10 14.92 14.93 2,005,075 -0.10(-0.65%)
May 13, 2019 14.69 15.05 14.61 15.03 1,568,933 +0.29(+1.99%)
May 10, 2019 14.60 14.81 14.58 14.74 991,000 +0.14(+0.95%)
May 09, 2019 14.41 14.67 14.33 14.60 1,538,503 +0.19(+1.30%)
May 08, 2019 14.55 14.70 14.38 14.41 1,354,510 -0.12(-0.84%)
May 07, 2019 14.69 14.84 14.42 14.53 1,557,835 -0.34(-2.30%)
May 06, 2019 14.90 15.00 14.78 14.87 853,211 -0.11(-0.71%)
May 03, 2019 14.78 15.03 14.70 14.98 1,106,025 +0.28(+1.89%)
May 02, 2019 14.63 14.88 14.63 14.70 1,371,955 +0.00(+0.00%)
May 01, 2019 14.82 15.01 14.56 14.70 1,843,952 -0.04(-0.28%)
Apr 30, 2019 14.59 14.88 14.55 14.74 1,565,796 +0.18(+1.23%)
Apr 29, 2019 14.96 15.01 14.56 14.56 1,594,999 -0.39(-2.62%)
Apr 26, 2019 14.96 14.99 14.82 14.96 1,208,678 +0.10(+0.66%)
Apr 25, 2019 14.75 14.88 14.69 14.86 1,220,348 +0.02(+0.17%)
Apr 24, 2019 14.74 14.93 14.69 14.83 1,007,247 +0.19(+1.28%)
Apr 23, 2019 14.47 14.82 14.42 14.65 1,357,630 +0.24(+1.64%)
Apr 22, 2019 14.57 14.58 14.25 14.41 1,361,707 -0.18(-1.23%)
Apr 18, 2019 14.37 14.69 14.32 14.59 1,134,812 +0.22(+1.53%)
Apr 17, 2019 14.67 14.79 14.29 14.37 1,557,377 -0.27(-1.84%)
Apr 16, 2019 15.02 15.07 14.59 14.64 1,001,072 -0.37(-2.45%)
Apr 15, 2019 15.06 15.10 14.93 15.00 583,336 -0.02(-0.11%)
Apr 12, 2019 15.07 15.07 14.85 15.02 991,858 -0.06(-0.38%)
Apr 11, 2019 15.22 15.28 15.06 15.08 1,237,449 -0.14(-0.91%)
Apr 10, 2019 15.03 15.24 14.95 15.22 1,397,727 +0.27(+1.80%)
Apr 09, 2019 15.04 15.09 14.93 14.95 875,900 -0.08(-0.54%)
Apr 08, 2019 15.20 15.22 15.00 15.03 899,618 -0.19(-1.23%)
Apr 05, 2019 15.17 15.27 15.06 15.22 1,598,831 +0.03(+0.22%)
Apr 04, 2019 15.10 15.19 14.99 15.18 1,317,513 +0.08(+0.54%)
Apr 03, 2019 15.20 15.24 15.05 15.10 1,635,424 -0.10(-0.64%)
Apr 02, 2019 15.04 15.22 14.82 15.20 1,618,648 +0.16(+1.03%)
Apr 01, 2019 15.26 15.26 14.88 15.05 1,960,180 -0.12(-0.80%)
Mar 29, 2019 15.40 15.45 15.12 15.17 2,120,344 -0.22(-1.42%)
Mar 28, 2019 15.39 15.42 15.19 15.38 1,576,941 +0.06(+0.37%)
Mar 27, 2019 15.32 15.34 15.13 15.33 1,376,117 +0.02(+0.11%)
Mar 26, 2019 15.30 15.43 15.22 15.31 2,084,437 +0.04(+0.26%)
Mar 25, 2019 15.28 15.32 15.05 15.27 2,125,561 +0.02(+0.16%)
Mar 22, 2019 15.25 15.38 15.20 15.25 3,530,640 -0.01(-0.05%)
Mar 21, 2019 14.88 15.32 14.77 15.25 2,376,972 +0.37(+2.49%)
Mar 20, 2019 14.58 14.96 14.49 14.88 1,969,877 +0.32(+2.21%)
Mar 19, 2019 14.64 14.67 14.54 14.56 1,214,264 -0.05(-0.33%)
Mar 18, 2019 14.82 14.88 14.57 14.61 1,947,602 -0.15(-0.98%)
Mar 15, 2019 14.92 14.93 14.67 14.76 2,497,506 -0.18(-1.19%)
Mar 14, 2019 14.88 14.96 14.72 14.93 1,835,248 +0.19(+1.31%)
Mar 13, 2019 14.59 14.78 14.57 14.74 1,591,637 +0.19(+1.27%)
Mar 12, 2019 14.67 14.72 14.53 14.55 1,109,683 -0.11(-0.77%)
Mar 11, 2019 14.43 14.67 14.40 14.67 1,059,145 +0.30(+2.08%)
Mar 08, 2019 14.46 14.59 14.29 14.37 2,040,719 -0.09(-0.61%)
Mar 07, 2019 14.38 14.62 14.36 14.46 2,307,564 +0.11(+0.79%)
Mar 06, 2019 14.56 14.58 14.29 14.34 2,118,400 -0.22(-1.50%)
Mar 05, 2019 14.56 14.79 14.54 14.56 3,383,876 -0.02(-0.17%)
Mar 04, 2019 14.46 14.68 14.43 14.59 2,335,301 +0.16(+1.12%)
Mar 01, 2019 14.59 14.59 14.32 14.42 2,769,122 -0.15(-1.00%)
Feb 28, 2019 14.72 14.76 14.51 14.57 3,103,689 -0.12(-0.82%)
Feb 27, 2019 14.97 14.97 14.28 14.69 3,407,789 -0.33(-2.20%)
Feb 26, 2019 15.01 15.09 14.91 15.02 2,252,089 +0.03(+0.22%)
Feb 25, 2019 15.10 15.19 14.98 14.99 1,780,550 -0.11(-0.75%)
Feb 22, 2019 15.07 15.18 14.98 15.10 1,227,978 +0.07(+0.48%)
Feb 21, 2019 14.89 15.05 14.80 15.03 724,624 +0.08(+0.54%)
Feb 20, 2019 15.11 15.12 14.81 14.95 1,034,775 -0.19(-1.28%)
Feb 19, 2019 15.05 15.17 14.97 15.14 2,035,690 +0.09(+0.59%)
Feb 15, 2019 14.90 15.07 14.83 15.05 1,274,612 +0.17(+1.14%)
Feb 14, 2019 14.72 14.99 14.67 14.88 1,554,843 +0.19(+1.26%)
Feb 13, 2019 14.72 14.86 14.62 14.70 2,013,389 -0.05(-0.33%)
Feb 12, 2019 14.88 14.93 14.71 14.75 1,091,849 -0.22(-1.45%)
Feb 11, 2019 14.84 15.01 14.80 14.96 1,250,762 +0.14(+0.92%)
Feb 08, 2019 14.91 15.01 14.75 14.83 916,178 -0.13(-0.86%)
Feb 07, 2019 14.71 15.05 14.64 14.96 1,525,819 +0.20(+1.37%)
Feb 06, 2019 14.66 14.76 14.58 14.76 1,221,741 +0.08(+0.55%)
Feb 05, 2019 14.67 14.69 14.57 14.67 1,106,869 +0.01(+0.06%)
Feb 04, 2019 14.40 14.67 14.35 14.67 1,345,668 +0.19(+1.34%)
Feb 01, 2019 14.55 14.60 14.17 14.47 1,616,799 -0.13(-0.88%)
Jan 31, 2019 14.41 14.63 14.26 14.60 2,332,444 +0.19(+1.29%)
Jan 30, 2019 14.23 14.51 14.18 14.42 1,603,975 +0.23(+1.65%)
Jan 29, 2019 14.07 14.19 14.05 14.18 2,142,836 +0.11(+0.80%)
Jan 28, 2019 13.84 14.11 13.84 14.07 1,193,513 +0.16(+1.16%)
Jan 25, 2019 13.68 13.93 13.68 13.91 1,514,478 +0.21(+1.53%)
Jan 24, 2019 13.75 13.83 13.63 13.70 921,495 -0.02(-0.18%)
Jan 23, 2019 13.62 13.75 13.57 13.72 1,156,057 +0.10(+0.77%)
Jan 22, 2019 13.67 13.73 13.39 13.62 1,708,246 -0.07(-0.53%)
Jan 18, 2019 13.55 13.69 13.51 13.69 1,354,609 +0.15(+1.07%)
Jan 17, 2019 13.33 13.56 13.33 13.55 1,009,204 +0.21(+1.57%)
Jan 16, 2019 13.14 13.34 13.14 13.34 1,852,019 +0.19(+1.41%)
Jan 15, 2019 13.10 13.31 13.07 13.15 1,226,231 +0.12(+0.93%)
Jan 14, 2019 13.19 13.27 12.99 13.03 1,636,694 -0.19(-1.40%)
Jan 11, 2019 13.23 13.26 13.09 13.21 1,559,375 -0.04(-0.30%)
Jan 10, 2019 13.06 13.43 13.05 13.26 1,178,434 +0.15(+1.17%)
Jan 09, 2019 13.21 13.25 12.94 13.10 798,486 -0.10(-0.73%)
Jan 08, 2019 13.01 13.24 12.94 13.20 1,260,094 +0.31(+2.38%)
Jan 07, 2019 12.81 13.05 12.76 12.89 1,248,582 +0.10(+0.82%)
Jan 04, 2019 12.68 12.96 12.56 12.79 1,360,438 +0.17(+1.34%)
Jan 03, 2019 12.29 12.86 12.26 12.62 1,559,714 +0.36(+2.96%)
Jan 02, 2019 12.62 12.62 12.14 12.26 1,677,109 -0.48(-3.74%)
Dec 31, 2018 12.65 12.79 12.50 12.73 1,911,450 +0.04(+0.31%)
Dec 28, 2018 12.71 12.90 12.61 12.69 2,249,373 +0.06(+0.44%)
Dec 27, 2018 12.59 12.64 12.19 12.64 1,625,492 -0.05(-0.38%)
Dec 26, 2018 12.14 12.71 12.06 12.68 2,321,634 +0.60(+4.93%)
Dec 24, 2018 12.65 12.71 12.07 12.09 1,177,817 -0.60(-4.76%)
Dec 21, 2018 13.05 13.32 12.66 12.69 3,127,920 -0.34(-2.62%)
Dec 20, 2018 13.19 13.26 12.91 13.03 1,561,401 -0.15(-1.14%)
Dec 19, 2018 13.41 13.47 13.14 13.18 1,709,780 -0.17(-1.25%)
Dec 18, 2018 13.19 13.41 13.15 13.35 1,862,851 +0.23(+1.76%)
Dec 17, 2018 13.72 13.80 13.10 13.12 1,761,514 -0.56(-4.07%)
Dec 14, 2018 13.89 13.90 13.62 13.68 1,191,792 -0.25(-1.77%)
Dec 13, 2018 13.80 14.05 13.80 13.92 1,221,189 +0.11(+0.81%)
Dec 12, 2018 14.14 14.17 13.78 13.81 1,302,698 -0.21(-1.53%)
Dec 11, 2018 14.07 14.19 13.92 14.03 1,254,329 +0.02(+0.11%)
Dec 10, 2018 14.22 14.22 13.92 14.01 1,924,359 -0.19(-1.34%)
Dec 07, 2018 14.32 14.34 14.07 14.20 1,345,771 -0.16(-1.11%)
Dec 06, 2018 13.80 14.36 13.68 14.36 1,792,272 +0.49(+3.55%)
Dec 04, 2018 14.18 14.26 13.77 13.87 1,971,254 -0.30(-2.13%)
Dec 03, 2018 14.22 14.22 14.00 14.17 1,522,713 +0.02(+0.17%)
Nov 30, 2018 13.96 14.18 13.89 14.15 2,345,814 +0.19(+1.37%)
Nov 29, 2018 13.90 14.06 13.80 13.96 2,322,606 +0.07(+0.51%)
Nov 28, 2018 13.69 13.95 13.65 13.88 2,233,832 +0.19(+1.39%)
Nov 27, 2018 13.58 13.70 13.46 13.69 1,689,980 +0.13(+0.94%)
Nov 26, 2018 13.60 13.61 13.34 13.57 2,931,076 +0.04(+0.29%)
Nov 23, 2018 13.53 13.58 13.39 13.53 496,055 -0.02(-0.18%)
Nov 21, 2018 13.55 13.55 13.55 0 +0.14(+1.01%)
Nov 20, 2018 13.21 13.64 13.21 13.42 1,713,043 +0.18(+1.38%)
Nov 19, 2018 13.28 13.36 13.14 13.23 1,148,519 -0.05(-0.36%)
Nov 16, 2018 13.10 13.33 13.05 13.28 1,458,831 +0.13(+1.03%)
Nov 15, 2018 12.97 13.19 12.68 13.15 2,098,426 +0.13(+0.98%)
Nov 14, 2018 13.11 13.16 12.96 13.02 1,758,520 -0.08(-0.61%)
Nov 13, 2018 13.43 13.47 13.10 13.10 1,746,540 -0.33(-2.43%)
Nov 12, 2018 13.59 13.72 13.41 13.42 931,025 -0.15(-1.11%)
Nov 09, 2018 13.46 13.67 13.44 13.57 1,520,649 +0.13(+0.95%)
Nov 08, 2018 13.27 13.46 13.22 13.45 1,041,933 +0.12(+0.89%)
Nov 07, 2018 13.30 13.43 13.20 13.33 1,031,086 +0.09(+0.66%)
Nov 06, 2018 13.07 13.28 13.01 13.24 1,335,213 +0.16(+1.21%)
Nov 05, 2018 12.95 13.25 12.95 13.08 1,813,722 +0.10(+0.80%)
Nov 02, 2018 13.33 13.42 12.65 12.98 1,837,420 -0.35(-2.62%)
Nov 01, 2018 13.21 13.41 13.13 13.33 1,355,930 +0.16(+1.21%)
Oct 31, 2018 13.47 13.47 13.03 13.17 1,767,434 -0.30(-2.24%)
Oct 30, 2018 13.36 13.60 13.34 13.47 1,667,386 +0.10(+0.77%)
Oct 29, 2018 13.35 13.53 13.30 13.37 1,401,350 +0.08(+0.60%)
Oct 26, 2018 13.58 13.62 13.23 13.29 1,186,378 -0.29(-2.16%)
Oct 25, 2018 13.53 13.63 13.42 13.58 1,039,327 +0.03(+0.23%)
Oct 24, 2018 13.47 13.68 13.42 13.55 1,389,487 +0.10(+0.77%)
Oct 23, 2018 13.18 13.52 13.18 13.45 1,716,886 +0.25(+1.87%)
Oct 22, 2018 13.27 13.42 13.18 13.20 1,299,143 -0.02(-0.18%)
Oct 19, 2018 13.21 13.33 13.21 13.22 915,310 -0.02(-0.18%)
Oct 18, 2018 13.16 13.34 13.15 13.25 1,570,918 +0.07(+0.54%)
Oct 17, 2018 13.16 13.31 13.08 13.18 1,911,175 +0.02(+0.12%)
Oct 16, 2018 12.81 13.24 12.72 13.16 1,448,599 +0.37(+2.86%)
Oct 15, 2018 12.61 12.91 12.61 12.80 1,493,226 +0.17(+1.32%)
Oct 12, 2018 12.91 12.93 12.61 12.63 1,702,452 -0.17(-1.37%)
Oct 11, 2018 13.34 13.38 12.80 12.80 2,103,258 -0.53(-3.99%)
Oct 10, 2018 13.25 13.46 13.23 13.34 1,828,943 +0.08(+0.60%)
Oct 09, 2018 13.09 13.28 13.07 13.26 1,208,799 +0.16(+1.21%)
Oct 08, 2018 12.80 13.17 12.80 13.10 1,260,886 +0.31(+2.42%)
Oct 05, 2018 12.72 12.91 12.72 12.79 1,168,248 +0.08(+0.62%)
Oct 04, 2018 12.62 12.76 12.47 12.71 1,788,877 -0.02(-0.19%)
Oct 03, 2018 13.03 13.09 12.58 12.73 1,781,608 -0.30(-2.32%)
Oct 02, 2018 13.08 13.21 13.02 13.03 1,395,045 +0.00(+0.00%)
Oct 01, 2018 13.21 13.32 13.01 13.03 1,596,808 -0.17(-1.30%)
Sep 28, 2018 12.98 13.22 12.98 13.21 1,354,803 +0.23(+1.75%)
Sep 27, 2018 12.81 13.08 12.78 12.98 1,623,443 +0.20(+1.53%)
Sep 26, 2018 13.01 13.07 12.78 12.78 1,462,278 -0.23(-1.75%)
Sep 25, 2018 13.03 13.13 12.99 13.01 1,123,508 -0.02(-0.18%)
Sep 24, 2018 13.14 13.14 12.89 13.03 1,452,492 -0.13(-1.01%)
Sep 21, 2018 13.18 13.31 13.14 13.17 2,027,353 -0.05(-0.41%)
Sep 20, 2018 13.05 13.23 12.96 13.22 1,100,362 +0.16(+1.20%)
Sep 19, 2018 13.33 13.39 13.03 13.07 1,381,759 -0.26(-1.94%)
Sep 18, 2018 13.47 13.52 13.32 13.32 1,272,498 -0.16(-1.22%)
Sep 17, 2018 13.43 13.51 13.38 13.49 911,283 +0.06(+0.47%)
Sep 14, 2018 13.54 13.54 13.31 13.43 1,792,573 -0.16(-1.21%)
Sep 13, 2018 13.46 13.63 13.41 13.59 1,560,189 +0.17(+1.28%)
Sep 12, 2018 13.31 13.43 13.26 13.42 2,132,996 +0.13(+0.94%)
Sep 11, 2018 13.25 13.37 13.18 13.29 2,558,690 -0.03(-0.23%)
Sep 10, 2018 13.25 13.39 13.23 13.32 2,653,454 +0.15(+1.13%)
Sep 07, 2018 13.46 13.49 13.14 13.17 2,708,201 -0.38(-2.77%)
Sep 06, 2018 13.62 13.64 13.54 13.55 1,053,428 -0.03(-0.23%)
Sep 05, 2018 13.43 13.63 13.36 13.58 976,499 +0.12(+0.87%)
Sep 04, 2018 13.71 13.74 13.45 13.46 1,257,989 -0.23(-1.72%)
Aug 31, 2018 13.70 13.70 13.70 0 -0.01(-0.06%)
Aug 30, 2018 13.75 13.81 13.66 13.71 1,343,237 -0.01(-0.06%)
Aug 29, 2018 13.72 13.80 13.68 13.72 1,065,859 +0.04(+0.29%)
Aug 28, 2018 13.50 13.68 13.46 13.68 2,051,110 +0.17(+1.28%)
Aug 27, 2018 13.65 13.72 13.49 13.50 1,902,678 -0.13(-0.98%)
Aug 24, 2018 13.67 13.74 13.59 13.64 989,802 -0.07(-0.51%)
Aug 23, 2018 13.80 13.82 13.71 13.71 1,207,291 -0.07(-0.51%)
Aug 22, 2018 13.75 13.82 13.74 13.78 3,561,228 +0.00(+0.00%)
Aug 21, 2018 13.66 13.79 13.59 13.78 3,051,439 +0.10(+0.74%)
Aug 20, 2018 13.72 13.84 13.63 13.68 2,060,901 +0.02(+0.17%)
Aug 17, 2018 13.37 13.66 13.35 13.65 2,566,363 +0.31(+2.29%)
Aug 16, 2018 13.39 13.40 13.07 13.35 1,725,064 -0.09(-0.70%)
Aug 15, 2018 13.20 13.46 13.14 13.44 1,787,737 +0.26(+1.96%)
Aug 14, 2018 13.05 13.25 13.05 13.18 1,072,771 +0.18(+1.39%)
Aug 13, 2018 12.99 13.04 12.89 13.00 1,576,712 +0.08(+0.61%)
Aug 10, 2018 12.99 13.04 12.90 12.92 991,845 -0.12(-0.90%)
Aug 09, 2018 12.98 13.10 12.98 13.04 885,103 +0.09(+0.66%)
Aug 08, 2018 13.15 13.15 12.89 12.96 1,168,447 -0.19(-1.43%)
Aug 07, 2018 13.22 13.24 13.06 13.14 1,932,988 -0.09(-0.71%)
Aug 06, 2018 13.02 13.30 12.98 13.24 2,635,921 +0.24(+1.81%)
Aug 03, 2018 12.77 13.02 12.68 13.00 2,300,050 +0.38(+2.98%)
Aug 02, 2018 12.32 12.63 12.32 12.63 2,270,898 +0.25(+2.03%)
Aug 01, 2018 12.25 12.39 12.09 12.38 1,427,151 +0.03(+0.25%)
Jul 31, 2018 12.14 12.42 12.08 12.34 1,295,755 +0.27(+2.20%)
Jul 30, 2018 12.02 12.09 11.87 12.08 1,506,394 +0.05(+0.46%)
Jul 27, 2018 12.33 12.42 11.91 12.02 1,616,392 -0.31(-2.48%)
Jul 26, 2018 12.38 12.46 12.31 12.33 1,076,935 -0.03(-0.25%)
Jul 25, 2018 12.27 12.42 12.27 12.36 949,207 +0.09(+0.77%)
Jul 24, 2018 12.34 12.34 12.22 12.27 1,893,399 -0.08(-0.63%)
Jul 23, 2018 12.31 12.37 12.23 12.34 1,658,368 +0.05(+0.38%)
Jul 20, 2018 12.27 12.27 12.09 12.30 4,751,528 +0.02(+0.13%)
Jul 19, 2018 12.10 12.34 12.05 12.28 3,678,444 +0.17(+1.42%)
Jul 18, 2018 12.20 12.25 11.99 12.11 1,655,304 -0.13(-1.02%)
Jul 17, 2018 12.45 12.51 12.22 12.23 1,758,084 -0.19(-1.51%)
Jul 16, 2018 12.42 12.45 12.31 12.42 1,906,369 +0.01(+0.06%)
Jul 13, 2018 12.53 12.62 12.37 12.42 1,726,439 -0.09(-0.69%)
Jul 12, 2018 12.54 12.61 12.46 12.50 1,223,817 -0.05(-0.37%)
Jul 11, 2018 12.52 12.60 12.47 12.55 5,295,700 +0.05(+0.44%)
Jul 10, 2018 12.42 12.54 12.39 12.49 1,892,502 +0.07(+0.57%)
Jul 09, 2018 12.60 12.61 12.31 12.42 2,242,811 -0.19(-1.49%)
Jul 06, 2018 12.60 12.67 12.58 12.61 1,497,016 +0.07(+0.56%)
Jul 05, 2018 12.42 12.54 12.30 12.54 2,094,055 +0.14(+1.14%)
Jul 03, 2018 12.40 12.40 12.40 0 +0.27(+2.26%)
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.