Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.76 11.90 11.50 11.75 4,013,834 -0.07(-0.56%)
Jan 29, 2015 11.79 11.94 11.70 11.82 1,140,912 +0.05(+0.40%)
Jan 28, 2015 11.94 12.07 11.71 11.77 1,139,399 -0.12(-1.01%)
Jan 27, 2015 11.48 11.98 11.48 11.89 2,089,648 +0.37(+3.24%)
Jan 26, 2015 11.34 11.52 11.29 11.52 709,321 +0.21(+1.83%)
Jan 23, 2015 11.46 11.46 11.27 11.31 1,739,722 -0.11(-0.99%)
Jan 22, 2015 11.28 11.53 11.24 11.42 1,237,287 +0.15(+1.30%)
Jan 21, 2015 11.15 11.31 11.15 11.28 933,395 +0.08(+0.68%)
Jan 20, 2015 11.21 11.24 11.15 11.20 1,871,601 +0.03(+0.29%)
Jan 16, 2015 11.03 11.19 11.03 11.17 1,662,124 +0.10(+0.89%)
Jan 15, 2015 10.96 11.14 10.93 11.07 11,927,750 +0.13(+1.20%)
Jan 14, 2015 10.86 11.06 10.70 10.94 1,403,902 -0.17(-1.54%)
Jan 13, 2015 11.34 11.42 11.08 11.11 480,241 -0.22(-1.97%)
Jan 12, 2015 11.27 11.40 11.24 11.33 372,894 +0.09(+0.82%)
Jan 09, 2015 11.22 11.34 11.11 11.24 396,159 +0.07(+0.59%)
Jan 08, 2015 11.31 11.31 11.10 11.17 583,099 -0.11(-0.93%)
Jan 07, 2015 11.20 11.28 11.14 11.28 1,692,056 +0.16(+1.42%)
Jan 06, 2015 11.17 11.33 11.10 11.12 1,329,159 +0.01(+0.06%)
Jan 05, 2015 10.97 11.17 10.97 11.12 390,772 +0.11(+0.96%)
Jan 02, 2015 10.94 11.01 10.65 11.01 557,353 +0.10(+0.90%)
Dec 31, 2014 11.00 10.91 10.91 10.91 375,456 -0.05(-0.42%)
Dec 30, 2014 10.98 11.10 10.89 10.96 308,427 -0.08(-0.71%)
Dec 29, 2014 11.03 11.15 11.03 11.04 269,043 +0.00(+0.00%)
Dec 26, 2014 11.00 11.12 10.96 11.04 304,782 +0.08(+0.72%)
Dec 24, 2014 10.94 10.96 10.96 10.96 168,711 +0.00(+0.00%)
Dec 23, 2014 11.06 11.09 10.93 10.96 413,720 -0.11(-0.95%)
Dec 22, 2014 10.84 11.08 10.84 11.06 550,755 +0.22(+2.06%)
Dec 19, 2014 10.81 10.96 10.79 10.84 2,981,117 +0.05(+0.43%)
Dec 18, 2014 10.71 10.83 10.62 10.79 1,343,554 +0.14(+1.36%)
Dec 17, 2014 10.31 10.69 10.29 10.65 1,267,449 +0.32(+3.12%)
Dec 16, 2014 10.25 10.43 10.20 10.33 634,331 +0.04(+0.38%)
Dec 15, 2014 10.38 10.46 10.22 10.29 564,112 -0.02(-0.19%)
Dec 12, 2014 10.21 10.41 10.21 10.31 494,046 -0.01(-0.06%)
Dec 11, 2014 10.33 10.48 10.25 10.31 419,926 +0.03(+0.32%)
Dec 10, 2014 10.29 10.45 10.27 10.28 678,425 -0.02(-0.19%)
Dec 09, 2014 10.23 10.35 10.22 10.30 690,868 -0.03(-0.32%)
Dec 08, 2014 10.23 10.34 10.23 10.33 645,301 +0.08(+0.77%)
Dec 05, 2014 10.23 10.29 10.21 10.25 687,883 +0.02(+0.19%)
Dec 04, 2014 10.16 10.33 10.10 10.23 651,623 +0.07(+0.71%)
Dec 03, 2014 10.13 10.20 10.11 10.16 657,701 +0.01(+0.13%)
Dec 02, 2014 10.02 10.19 10.01 10.15 735,269 +0.14(+1.38%)
Dec 01, 2014 10.18 10.25 9.991 10.01 582,752 -0.15(-1.49%)
Nov 28, 2014 10.25 10.35 10.16 10.16 451,719 -0.05(-0.45%)
Nov 26, 2014 10.16 10.21 10.21 10.21 868,661 +0.09(+0.84%)
Nov 25, 2014 10.20 10.25 10.11 10.12 7,796,699 -0.03(-0.26%)
Nov 24, 2014 10.13 10.27 10.10 10.15 2,065,228 +0.03(+0.26%)
Nov 21, 2014 10.28 10.32 10.12 10.12 724,064 -0.09(-0.84%)
Nov 20, 2014 10.13 10.24 10.12 10.21 404,195 +0.07(+0.71%)
Nov 19, 2014 10.44 10.44 10.14 10.14 587,024 -0.30(-2.90%)
Nov 18, 2014 10.30 10.48 10.28 10.44 599,637 +0.13(+1.28%)
Nov 17, 2014 10.50 10.58 10.31 10.31 738,515 -0.18(-1.75%)
Nov 14, 2014 10.35 10.52 10.31 10.49 795,708 +0.18(+1.72%)
Nov 13, 2014 10.13 10.43 10.10 10.31 1,557,406 +0.25(+2.48%)
Nov 12, 2014 10.08 10.20 9.991 10.06 1,178,179 -0.02(-0.20%)
Nov 11, 2014 10.13 10.16 9.965 10.08 507,358 -0.08(-0.78%)
Nov 10, 2014 10.15 10.21 9.972 10.16 822,757 -0.01(-0.06%)
Nov 07, 2014 10.27 10.38 10.07 10.17 1,458,328 -0.02(-0.19%)
Nov 06, 2014 10.10 10.20 10.08 10.19 664,928 +0.11(+1.11%)
Nov 05, 2014 10.13 10.34 10.02 10.08 293,163 -0.05(-0.45%)
Nov 04, 2014 10.16 10.19 10.06 10.12 373,402 -0.06(-0.58%)
Nov 03, 2014 10.06 10.19 10.06 10.18 500,322 +0.10(+0.98%)
Oct 31, 2014 9.959 10.12 9.913 10.08 884,522 +0.22(+2.27%)
Oct 30, 2014 9.834 9.873 9.788 9.860 550,827 +0.04(+0.40%)
Oct 29, 2014 9.847 9.919 9.729 9.821 510,746 -0.03(-0.27%)
Oct 28, 2014 9.860 9.886 9.821 9.847 688,846 +0.00(+0.00%)
Oct 27, 2014 9.781 9.775 9.775 9.847 877,261 +0.07(+0.74%)
Oct 24, 2014 9.794 9.794 9.683 9.775 940,428 +0.07(+0.75%)
Oct 23, 2014 9.518 9.702 9.485 9.702 925,833 +0.22(+2.29%)
Oct 22, 2014 9.485 9.538 9.393 9.485 227,835 +0.02(+0.21%)
Oct 21, 2014 9.459 9.518 9.406 9.466 648,395 +0.04(+0.42%)
Oct 20, 2014 9.334 9.354 9.334 9.426 375,622 +0.07(+0.77%)
Oct 17, 2014 9.479 9.479 9.229 9.354 492,935 -0.07(-0.70%)
Oct 16, 2014 9.163 9.466 9.117 9.420 942,126 +0.22(+2.36%)
Oct 15, 2014 9.098 9.262 8.992 9.203 727,941 +0.02(+0.25%)
Oct 14, 2014 9.024 9.257 9.005 9.180 759,574 +0.18(+2.01%)
Oct 13, 2014 8.889 9.089 8.869 8.999 405,609 +0.08(+0.87%)
Oct 10, 2014 8.992 9.212 8.914 8.921 407,639 -0.12(-1.36%)
Oct 09, 2014 9.102 9.160 9.076 9.044 482,790 -0.06(-0.64%)
Oct 08, 2014 8.856 9.108 8.850 9.102 780,352 +0.24(+2.70%)
Oct 07, 2014 8.973 9.063 8.850 8.863 1,058,797 -0.12(-1.37%)
Oct 06, 2014 8.908 9.024 8.869 8.986 781,544 +0.08(+0.94%)
Oct 03, 2014 8.999 9.037 8.876 8.901 400,585 -0.01(-0.15%)
Oct 02, 2014 8.934 9.018 8.772 8.914 445,373 -0.01(-0.07%)
Oct 01, 2014 8.908 8.953 8.856 8.921 586,346 +0.05(+0.51%)
Sep 30, 2014 8.992 9.005 8.856 8.876 1,752,248 -0.10(-1.15%)
Sep 29, 2014 9.044 9.076 8.927 8.979 765,586 -0.11(-1.21%)
Sep 26, 2014 8.895 9.121 8.804 9.089 1,091,427 +0.20(+2.26%)
Sep 25, 2014 8.895 8.918 8.740 8.889 586,306 -0.01(-0.15%)
Sep 24, 2014 8.895 9.018 8.837 8.901 518,481 +0.00(+0.00%)
Sep 23, 2014 8.927 9.005 8.869 8.901 760,063 -0.03(-0.36%)
Sep 22, 2014 8.973 9.018 8.908 8.934 387,571 -0.05(-0.58%)
Sep 19, 2014 8.947 9.024 8.843 8.986 744,362 +0.05(+0.58%)
Sep 18, 2014 8.960 9.037 8.914 8.934 338,031 -0.02(-0.22%)
Sep 17, 2014 9.005 9.070 8.908 8.953 681,146 -0.05(-0.57%)
Sep 16, 2014 8.914 9.044 8.908 9.005 686,277 +0.06(+0.65%)
Sep 15, 2014 9.070 9.070 8.837 8.947 682,371 -0.11(-1.21%)
Sep 12, 2014 9.231 9.264 9.031 9.057 1,321,982 -0.15(-1.62%)
Sep 11, 2014 9.186 9.277 9.186 9.206 555,368 -0.01(-0.14%)
Sep 10, 2014 9.225 9.316 9.176 9.218 1,240,748 -0.02(-0.21%)
Sep 09, 2014 9.173 9.374 9.173 9.238 3,831,533 -0.19(-1.99%)
Sep 08, 2014 9.361 9.445 9.316 9.425 223,055 +0.06(+0.69%)
Sep 05, 2014 9.283 9.419 9.283 9.361 156,908 +0.06(+0.63%)
Sep 04, 2014 9.419 9.419 9.296 9.303 175,149 -0.12(-1.24%)
Sep 03, 2014 9.600 9.645 9.400 9.419 153,664 -0.16(-1.69%)
Sep 02, 2014 9.613 9.704 9.542 9.581 216,037 +0.00(+0.00%)
Aug 29, 2014 9.490 9.581 9.581 9.581 166,483 +0.10(+1.02%)
Aug 28, 2014 9.523 9.555 9.419 9.484 205,264 -0.05(-0.54%)
Aug 27, 2014 9.529 9.613 9.452 9.535 436,129 -0.01(-0.07%)
Aug 26, 2014 9.620 9.626 9.490 9.542 384,541 -0.10(-1.01%)
Aug 25, 2014 9.535 9.658 9.503 9.639 468,850 +0.13(+1.36%)
Aug 22, 2014 9.432 9.574 9.413 9.510 322,523 +0.12(+1.24%)
Aug 21, 2014 9.419 9.490 9.367 9.393 169,715 -0.05(-0.48%)
Aug 20, 2014 9.277 9.445 9.225 9.438 225,712 +0.14(+1.46%)
Aug 19, 2014 9.361 9.380 9.257 9.303 197,398 -0.04(-0.42%)
Aug 18, 2014 9.400 9.419 9.316 9.341 271,329 +0.01(+0.14%)
Aug 15, 2014 9.374 9.380 9.225 9.328 305,696 +0.04(+0.42%)
Aug 14, 2014 9.160 9.290 9.121 9.290 248,151 +0.12(+1.34%)
Aug 13, 2014 9.160 9.309 9.160 9.167 299,058 -0.11(-1.19%)
Aug 12, 2014 9.238 9.283 9.128 9.277 424,023 +0.00(+0.00%)
Aug 11, 2014 9.348 9.458 9.277 9.277 256,666 +0.00(+0.00%)
Aug 08, 2014 9.231 9.283 9.206 9.277 149,232 +0.03(+0.28%)
Aug 07, 2014 9.270 9.322 9.180 9.251 239,683 -0.02(-0.21%)
Aug 06, 2014 9.121 9.303 9.108 9.270 305,706 +0.15(+1.63%)
Aug 05, 2014 9.115 9.154 9.052 9.121 197,368 +0.02(+0.21%)
Aug 04, 2014 9.147 9.225 9.057 9.102 369,428 -0.03(-0.35%)
Aug 01, 2014 9.160 9.218 9.070 9.134 227,121 +0.03(+0.28%)
Jul 31, 2014 9.044 9.138 8.992 9.108 372,669 +0.00(+0.00%)
Jul 30, 2014 9.212 9.231 9.011 9.108 256,964 -0.04(-0.42%)
Jul 29, 2014 9.348 9.380 9.147 9.147 322,016 -0.19(-2.01%)
Jul 28, 2014 9.206 9.348 9.154 9.335 384,037 +0.18(+1.98%)
Jul 25, 2014 9.322 9.380 9.154 9.154 412,846 -0.22(-2.35%)
Jul 24, 2014 9.477 9.477 9.348 9.374 337,584 -0.06(-0.69%)
Jul 23, 2014 9.490 9.503 9.413 9.438 377,829 -0.03(-0.27%)
Jul 22, 2014 9.548 9.555 9.438 9.464 276,593 -0.06(-0.61%)
Jul 21, 2014 9.484 9.542 9.445 9.523 237,394 +0.03(+0.27%)
Jul 18, 2014 9.244 9.503 9.244 9.497 232,052 +0.22(+2.37%)
Jul 17, 2014 9.193 9.316 9.160 9.277 446,831 +0.08(+0.84%)
Jul 16, 2014 9.212 9.244 9.128 9.199 288,423 +0.03(+0.32%)
Jul 15, 2014 9.144 9.215 9.043 9.170 575,029 +0.00(+0.00%)
Jul 14, 2014 9.202 9.234 9.119 9.170 685,239 +0.03(+0.35%)
Jul 11, 2014 9.221 9.221 9.074 9.138 934,834 -0.06(-0.62%)
Jul 10, 2014 9.227 9.316 9.157 9.195 565,699 -0.11(-1.23%)
Jul 09, 2014 9.106 9.316 9.004 9.310 935,169 +0.27(+2.96%)
Jul 08, 2014 9.011 9.138 8.979 9.043 487,928 +0.04(+0.50%)
Jul 07, 2014 9.113 9.137 8.966 8.998 346,138 -0.08(-0.91%)
Jul 03, 2014 9.183 9.081 9.081 9.081 156,877 -0.09(-0.97%)
Jul 02, 2014 9.272 9.278 9.106 9.170 379,371 -0.06(-0.62%)
Jul 01, 2014 9.183 9.278 9.169 9.227 289,669 +0.06(+0.69%)
Jun 30, 2014 9.215 9.278 9.087 9.164 391,055 -0.07(-0.76%)
Jun 27, 2014 9.081 9.234 9.076 9.234 1,258,649 +0.17(+1.83%)
Jun 26, 2014 9.036 9.087 8.998 9.068 182,937 +0.04(+0.49%)
Jun 25, 2014 9.023 9.062 8.941 9.023 204,829 -0.01(-0.14%)
Jun 24, 2014 9.017 9.151 8.992 9.036 228,670 -0.01(-0.07%)
Jun 23, 2014 9.189 9.202 9.030 9.043 211,151 -0.14(-1.53%)
Jun 20, 2014 9.081 9.205 9.023 9.183 696,619 +0.14(+1.55%)
Jun 19, 2014 9.062 9.074 8.985 9.043 437,132 +0.01(+0.14%)
Jun 18, 2014 9.049 9.049 8.922 9.030 189,818 +0.00(+0.00%)
Jun 17, 2014 9.062 9.087 8.947 9.030 281,628 -0.01(-0.07%)
Jun 16, 2014 9.087 9.106 9.017 9.036 369,587 -0.04(-0.42%)
Jun 13, 2014 9.068 9.125 9.004 9.074 362,939 +0.03(+0.35%)
Jun 12, 2014 9.043 9.100 8.941 9.043 333,943 +0.01(+0.07%)
Jun 11, 2014 8.985 9.036 8.928 9.036 284,851 +0.03(+0.35%)
Jun 10, 2014 9.138 9.138 8.973 9.004 282,666 -0.17(-1.81%)
Jun 06, 2014 9.304 9.316 9.132 9.170 485,288 -0.08(-0.83%)
Jun 05, 2014 9.119 9.259 9.074 9.246 550,536 +0.17(+1.89%)
Jun 04, 2014 8.979 9.132 8.973 9.074 861,036 +0.17(+1.93%)
Jun 03, 2014 8.820 8.934 8.718 8.902 794,150 +0.08(+0.87%)
Jun 02, 2014 8.902 8.908 8.661 8.826 584,145 +0.03(+0.36%)
May 30, 2014 8.603 8.915 8.508 8.794 2,104,335 +0.22(+2.52%)
May 29, 2014 8.622 8.756 8.559 8.578 776,297 +0.03(+0.37%)
May 28, 2014 8.476 8.661 8.395 8.546 1,069,592 +0.03(+0.30%)
May 27, 2014 8.323 8.527 8.317 8.520 816,235 +0.25(+3.00%)
May 23, 2014 8.221 8.272 8.272 8.272 888,030 +0.07(+0.85%)
May 22, 2014 8.164 8.259 8.157 8.202 702,509 +0.08(+0.94%)
May 21, 2014 8.227 8.342 8.114 8.126 4,187,138 +0.11(+1.43%)
May 20, 2014 8.056 8.183 7.890 8.011 657,971 -0.24(-2.86%)
May 19, 2014 8.247 8.272 8.196 8.247 83,074 +0.00(+0.00%)
May 16, 2014 8.189 8.247 8.151 8.247 128,823 +0.04(+0.47%)
May 15, 2014 8.234 8.275 8.151 8.208 178,799 -0.06(-0.69%)
May 14, 2014 8.253 8.304 8.215 8.266 193,901 +0.02(+0.23%)
May 13, 2014 8.336 8.342 8.234 8.247 208,117 -0.08(-0.99%)
May 12, 2014 8.501 8.501 8.304 8.329 185,025 -0.13(-1.58%)
May 09, 2014 8.304 8.463 8.291 8.463 283,001 +0.17(+2.07%)
May 08, 2014 8.310 8.475 8.266 8.291 396,542 +0.03(+0.31%)
May 07, 2014 8.692 8.692 8.177 8.266 716,920 -0.49(-5.60%)
May 06, 2014 8.724 8.813 8.671 8.756 162,527 +0.02(+0.22%)
May 05, 2014 8.769 8.813 8.711 8.737 132,100 -0.05(-0.58%)
May 02, 2014 8.629 8.852 8.629 8.788 110,481 +0.16(+1.85%)
May 01, 2014 8.782 8.782 8.584 8.629 177,018 -0.11(-1.24%)
Apr 30, 2014 8.756 8.782 8.622 8.737 110,070 -0.03(-0.36%)
Apr 29, 2014 8.813 8.845 8.756 8.769 196,844 +0.02(+0.22%)
Apr 28, 2014 8.603 8.852 8.566 8.750 219,765 +0.22(+2.54%)
Apr 25, 2014 8.533 8.590 8.489 8.533 100,959 +0.01(+0.15%)
Apr 24, 2014 8.508 8.546 8.476 8.520 47,485 +0.04(+0.45%)
Apr 23, 2014 8.616 8.622 8.469 8.482 89,162 -0.13(-1.48%)
Apr 22, 2014 8.661 8.680 8.597 8.610 57,221 -0.06(-0.73%)
Apr 21, 2014 8.552 8.680 8.505 8.673 65,411 +0.15(+1.79%)
Apr 17, 2014 8.552 8.520 8.520 8.520 105,056 -0.05(-0.59%)
Apr 16, 2014 8.501 8.622 8.489 8.571 195,487 +0.14(+1.66%)
Apr 15, 2014 8.476 8.482 8.310 8.431 122,725 -0.04(-0.53%)
Apr 14, 2014 8.540 8.540 8.412 8.476 118,757 +0.02(+0.23%)
Apr 11, 2014 8.374 8.527 8.132 8.457 118,108 -0.01(-0.08%)
Apr 10, 2014 8.616 8.696 8.406 8.463 200,715 -0.13(-1.48%)
Apr 09, 2014 8.508 8.680 8.463 8.590 251,362 +0.08(+0.94%)
Apr 08, 2014 8.561 8.605 8.454 8.511 228,870 -0.01(-0.07%)
Apr 07, 2014 8.505 8.561 8.473 8.517 99,477 -0.02(-0.22%)
Apr 04, 2014 8.661 8.686 8.523 8.536 212,261 -0.06(-0.66%)
Apr 03, 2014 8.736 8.736 8.548 8.592 146,493 -0.14(-1.58%)
Apr 02, 2014 8.686 8.736 8.636 8.730 102,773 +0.06(+0.72%)
Apr 01, 2014 8.768 8.768 8.580 8.667 83,425 -0.05(-0.57%)
Mar 31, 2014 8.611 8.768 8.580 8.718 263,037 +0.18(+2.05%)
Mar 28, 2014 8.473 8.736 8.473 8.542 263,121 +0.08(+0.96%)
Mar 27, 2014 8.404 8.530 8.342 8.461 232,925 +0.03(+0.30%)
Mar 26, 2014 8.630 8.630 8.392 8.436 169,156 -0.14(-1.68%)
Mar 25, 2014 8.498 8.611 8.461 8.580 243,619 +0.09(+1.11%)
Mar 24, 2014 8.392 8.548 8.310 8.486 116,110 +0.11(+1.35%)
Mar 21, 2014 8.304 8.392 8.279 8.373 142,230 +0.08(+0.91%)
Mar 20, 2014 8.323 8.329 8.185 8.298 97,344 -0.01(-0.15%)
Mar 19, 2014 8.279 8.548 8.273 8.310 215,284 +0.01(+0.15%)
Mar 18, 2014 8.279 8.298 8.223 8.298 135,041 +0.02(+0.23%)
Mar 17, 2014 8.298 8.298 8.217 8.279 113,777 +0.04(+0.53%)
Mar 14, 2014 8.235 8.367 8.223 8.235 74,442 -0.04(-0.53%)
Mar 13, 2014 8.429 8.448 8.210 8.279 158,429 -0.10(-1.20%)
Mar 12, 2014 8.298 8.454 8.298 8.379 228,012 +0.08(+0.98%)
Mar 11, 2014 8.204 8.411 8.204 8.298 203,351 +0.09(+1.15%)
Mar 10, 2014 8.260 8.285 8.141 8.204 146,432 -0.09(-1.13%)
Mar 07, 2014 8.404 8.404 8.235 8.298 103,733 -0.09(-1.05%)
Mar 06, 2014 8.536 8.536 8.339 8.386 220,419 -0.16(-1.83%)
Mar 05, 2014 8.617 8.692 8.455 8.542 183,526 -0.11(-1.23%)
Mar 04, 2014 8.436 8.730 8.436 8.649 365,358 +0.21(+2.52%)
Mar 03, 2014 8.361 8.436 8.317 8.436 172,957 +0.05(+0.60%)
Feb 28, 2014 8.392 8.417 8.329 8.386 307,206 +0.01(+0.15%)
Feb 27, 2014 8.329 8.411 8.310 8.373 142,075 -0.01(-0.15%)
Feb 26, 2014 8.279 8.423 8.267 8.386 153,490 +0.09(+1.13%)
Feb 25, 2014 8.379 8.379 8.242 8.292 122,037 -0.05(-0.60%)
Feb 24, 2014 8.173 8.417 8.166 8.342 256,478 +0.19(+2.30%)
Feb 21, 2014 8.135 8.173 8.079 8.154 194,975 +0.04(+0.46%)
Feb 20, 2014 8.110 8.154 8.029 8.116 104,405 +0.05(+0.62%)
Feb 19, 2014 8.060 8.217 8.016 8.066 181,269 +0.01(+0.08%)
Feb 18, 2014 7.997 8.141 7.941 8.060 151,874 +0.10(+1.26%)
Feb 14, 2014 7.953 7.960 7.960 7.960 59,080 +0.02(+0.24%)
Feb 13, 2014 7.960 8.085 7.853 7.941 176,988 -0.04(-0.47%)
Feb 12, 2014 8.035 8.035 7.935 7.979 169,393 -0.01(-0.16%)
Feb 11, 2014 8.016 8.098 7.928 7.991 125,032 +0.01(+0.08%)
Feb 10, 2014 7.828 7.997 7.797 7.985 134,926 +0.18(+2.33%)
Feb 07, 2014 7.853 7.866 7.728 7.803 144,831 +0.03(+0.32%)
Feb 06, 2014 7.609 7.803 7.609 7.778 111,249 +0.18(+2.31%)
Feb 05, 2014 7.640 7.694 7.534 7.603 134,359 -0.09(-1.22%)
Feb 04, 2014 7.609 7.747 7.518 7.697 106,684 +0.13(+1.65%)
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.