Physicians Realty Trust (NY: DOC )

18.09 USD -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.92 17.17 16.85 17.07 2,737,350 +0.26(+1.55%)
Jan 28, 2016 17.03 17.26 16.71 16.81 1,686,772 -0.18(-1.06%)
Jan 27, 2016 17.09 17.11 16.75 16.99 1,964,358 -0.13(-0.76%)
Jan 26, 2016 17.03 17.16 16.83 17.12 1,409,164 +0.36(+2.15%)
Jan 25, 2016 16.73 17.00 16.58 16.76 1,226,497 +0.02(+0.12%)
Jan 22, 2016 16.36 16.82 16.26 16.74 1,763,419 +0.45(+2.76%)
Jan 21, 2016 15.96 16.45 15.70 16.29 2,243,201 +0.43(+2.71%)
Jan 20, 2016 15.52 15.87 15.41 15.86 8,770,320 -0.52(-3.17%)
Jan 19, 2016 16.08 16.42 16.01 16.38 578,289 +0.39(+2.44%)
Jan 15, 2016 15.88 15.99 15.99 15.99 770,300 -0.09(-0.56%)
Jan 14, 2016 16.19 16.37 16.03 16.08 698,313 -0.07(-0.43%)
Jan 13, 2016 16.34 16.51 16.03 16.15 749,765 -0.41(-2.48%)
Jan 12, 2016 16.65 16.65 16.38 16.56 682,857 -0.02(-0.12%)
Jan 11, 2016 16.36 16.69 16.35 16.58 469,773 +0.32(+1.97%)
Jan 08, 2016 16.43 16.49 16.25 16.26 564,144 -0.11(-0.67%)
Jan 07, 2016 16.52 16.60 16.36 16.37 684,354 -0.37(-2.21%)
Jan 06, 2016 17.02 17.12 16.57 16.74 761,918 -0.35(-2.05%)
Jan 05, 2016 16.72 17.13 16.67 17.09 774,322 +0.43(+2.58%)
Jan 04, 2016 16.72 16.81 16.54 16.66 614,041 -0.20(-1.19%)
Dec 31, 2015 17.00 16.86 16.86 16.86 416,800 -0.11(-0.65%)
Dec 30, 2015 16.95 17.00 16.92 16.97 345,677 +0.02(+0.12%)
Dec 29, 2015 16.89 16.96 16.86 16.95 498,917 +0.17(+1.01%)
Dec 28, 2015 16.60 16.81 16.53 16.78 470,200 +0.17(+1.02%)
Dec 24, 2015 16.74 16.61 16.61 16.61 252,000 -0.15(-0.89%)
Dec 23, 2015 16.69 16.82 16.69 16.76 487,477 +0.10(+0.60%)
Dec 22, 2015 16.42 16.74 16.42 16.66 740,956 +0.29(+1.77%)
Dec 21, 2015 16.42 16.46 16.31 16.37 426,483 +0.03(+0.18%)
Dec 18, 2015 16.31 16.45 16.23 16.34 1,263,405 -0.08(-0.49%)
Dec 17, 2015 16.30 16.49 16.28 16.42 833,009 +0.29(+1.80%)
Dec 16, 2015 15.96 16.13 15.88 16.13 645,062 +0.18(+1.13%)
Dec 15, 2015 15.84 16.06 15.84 15.95 569,634 +0.17(+1.08%)
Dec 14, 2015 15.73 15.93 15.65 15.78 1,488,909 +0.02(+0.13%)
Dec 11, 2015 15.58 15.77 15.54 15.76 718,537 +0.01(+0.06%)
Dec 10, 2015 15.84 16.03 15.73 15.75 323,535 -0.09(-0.57%)
Dec 09, 2015 15.59 15.92 15.59 15.84 461,280 -0.16(-1.00%)
Dec 08, 2015 15.87 16.10 15.83 16.00 467,490 +0.29(+1.85%)
Dec 07, 2015 15.84 15.90 15.63 15.71 250,540 -0.16(-1.01%)
Dec 04, 2015 15.64 16.00 15.59 15.87 444,477 +0.27(+1.73%)
Dec 03, 2015 15.89 15.89 15.50 15.60 381,859 -0.32(-2.01%)
Dec 02, 2015 16.24 16.24 15.91 15.92 465,752 -0.29(-1.79%)
Dec 01, 2015 16.08 16.26 16.07 16.21 414,240 +0.20(+1.25%)
Nov 30, 2015 16.21 16.26 16.01 16.01 646,214 -0.14(-0.87%)
Nov 27, 2015 16.01 16.21 16.00 16.15 149,731 +0.11(+0.69%)
Nov 25, 2015 15.93 16.04 16.04 16.04 266,200 +0.10(+0.63%)
Nov 24, 2015 15.92 15.98 15.67 15.94 359,771 +0.00(+0.00%)
Nov 23, 2015 15.88 16.04 15.81 15.94 296,848 +0.06(+0.38%)
Nov 20, 2015 15.67 15.88 15.67 15.88 361,385 +0.31(+1.99%)
Nov 19, 2015 15.53 15.62 15.38 15.57 598,800 +0.07(+0.45%)
Nov 18, 2015 15.45 15.51 15.28 15.50 391,856 +0.03(+0.19%)
Nov 17, 2015 15.35 15.54 15.30 15.47 458,385 +0.12(+0.78%)
Nov 16, 2015 15.15 15.41 15.13 15.35 749,924 +0.19(+1.25%)
Nov 13, 2015 15.23 15.33 15.04 15.16 435,316 -0.07(-0.46%)
Nov 12, 2015 15.31 15.39 15.23 15.23 333,671 -0.12(-0.78%)
Nov 11, 2015 15.55 15.56 15.30 15.35 395,345 -0.20(-1.29%)
Nov 10, 2015 15.30 15.61 15.28 15.55 866,278 +0.26(+1.70%)
Nov 09, 2015 15.63 15.65 15.21 15.29 799,030 -0.34(-2.18%)
Nov 06, 2015 15.83 15.90 15.35 15.63 905,259 -0.29(-1.82%)
Nov 05, 2015 15.81 16.81 15.63 15.92 706,923 +0.10(+0.63%)
Nov 04, 2015 15.85 15.85 15.61 15.82 689,739 -0.03(-0.19%)
Nov 03, 2015 15.89 15.92 15.67 15.85 560,157 -0.09(-0.56%)
Nov 02, 2015 15.97 15.98 15.67 15.94 901,083 -0.04(-0.25%)
Oct 30, 2015 16.05 16.16 15.80 15.98 2,559,522 -0.08(-0.50%)
Oct 29, 2015 16.17 16.27 15.98 16.06 574,085 -0.13(-0.80%)
Oct 28, 2015 16.22 16.38 15.80 16.19 579,754 -0.05(-0.31%)
Oct 27, 2015 16.04 16.28 15.97 16.24 1,072,881 +0.17(+1.06%)
Oct 26, 2015 15.97 16.20 15.86 16.07 656,490 +0.09(+0.56%)
Oct 23, 2015 16.38 16.45 15.98 15.98 1,421,156 -0.35(-2.14%)
Oct 22, 2015 16.29 16.36 16.19 16.33 783,103 +0.18(+1.11%)
Oct 21, 2015 16.23 16.32 16.13 16.15 600,170 -0.08(-0.49%)
Oct 20, 2015 16.10 16.25 15.99 16.23 929,192 +0.06(+0.37%)
Oct 19, 2015 15.85 16.22 15.78 16.17 1,277,220 +0.30(+1.89%)
Oct 16, 2015 15.70 15.95 15.68 15.87 1,085,787 +0.20(+1.28%)
Oct 15, 2015 15.16 15.70 14.68 15.67 1,614,882 +0.45(+2.96%)
Oct 14, 2015 15.18 15.29 15.10 15.22 7,893,244 -0.56(-3.55%)
Oct 13, 2015 15.85 16.00 15.64 15.78 340,858 -0.12(-0.75%)
Oct 12, 2015 15.80 16.00 15.77 15.90 288,649 +0.09(+0.57%)
Oct 09, 2015 15.79 15.85 15.63 15.81 476,622 +0.04(+0.25%)
Oct 08, 2015 15.67 16.00 15.60 15.77 1,011,404 +0.22(+1.41%)
Oct 07, 2015 15.32 15.57 15.23 15.55 777,120 +0.25(+1.63%)
Oct 06, 2015 15.36 15.41 15.22 15.30 632,299 -0.05(-0.33%)
Oct 05, 2015 15.21 15.44 15.11 15.35 294,337 +0.18(+1.19%)
Oct 02, 2015 14.98 15.20 14.75 15.17 278,198 +0.13(+0.86%)
Oct 01, 2015 15.09 15.13 14.74 15.04 289,616 -0.05(-0.33%)
Sep 30, 2015 15.12 15.12 14.95 15.09 469,703 +0.06(+0.40%)
Sep 29, 2015 14.97 15.09 14.78 15.03 368,237 +0.07(+0.47%)
Sep 28, 2015 15.20 15.24 14.86 14.96 266,641 -0.32(-2.09%)
Sep 25, 2015 15.28 15.41 15.22 15.28 542,244 -0.02(-0.13%)
Sep 24, 2015 15.41 15.47 15.28 15.30 297,050 -0.13(-0.84%)
Sep 23, 2015 15.36 15.49 15.28 15.43 272,229 +0.13(+0.85%)
Sep 22, 2015 15.27 15.44 15.16 15.30 402,394 -0.07(-0.46%)
Sep 21, 2015 15.38 15.47 15.04 15.37 435,656 +0.00(+0.00%)
Sep 18, 2015 14.84 15.46 14.82 15.37 1,164,439 +0.39(+2.60%)
Sep 17, 2015 14.58 15.11 14.51 14.98 357,578 +0.39(+2.67%)
Sep 16, 2015 14.42 14.64 14.33 14.59 335,409 +0.17(+1.18%)
Sep 15, 2015 14.24 14.45 14.11 14.42 239,872 +0.19(+1.34%)
Sep 14, 2015 14.14 14.29 14.10 14.23 213,284 +0.09(+0.64%)
Sep 11, 2015 14.03 14.19 13.86 14.14 367,239 +0.07(+0.50%)
Sep 10, 2015 14.10 14.27 14.05 14.07 256,353 -0.05(-0.35%)
Sep 09, 2015 14.34 14.35 14.10 14.12 261,120 -0.14(-0.98%)
Sep 08, 2015 14.21 14.33 14.14 14.26 296,344 +0.20(+1.42%)
Sep 04, 2015 14.26 14.06 14.06 14.06 252,500 -0.31(-2.16%)
Sep 03, 2015 14.51 14.58 14.36 14.37 279,953 -0.10(-0.69%)
Sep 02, 2015 14.51 14.58 14.37 14.47 434,674 +0.07(+0.49%)
Sep 01, 2015 14.32 14.54 14.21 14.40 494,957 -0.10(-0.69%)
Aug 31, 2015 14.62 14.75 14.41 14.50 1,176,256 -0.10(-0.68%)
Aug 28, 2015 14.63 14.70 14.53 14.60 263,735 -0.04(-0.27%)
Aug 27, 2015 14.60 14.68 14.27 14.64 548,472 +0.14(+0.97%)
Aug 26, 2015 14.68 14.70 14.30 14.50 426,918 +0.06(+0.42%)
Aug 25, 2015 14.87 14.95 14.40 14.44 414,500 -0.05(-0.35%)
Aug 24, 2015 15.07 15.50 14.37 14.49 697,393 -1.09(-7.00%)
Aug 21, 2015 15.75 15.87 15.51 15.58 350,727 -0.37(-2.32%)
Aug 20, 2015 15.89 16.03 15.68 15.95 297,597 +0.00(+0.00%)
Aug 19, 2015 15.94 16.04 15.73 15.95 236,123 -0.04(-0.25%)
Aug 18, 2015 15.68 16.17 15.64 15.99 763,076 +0.29(+1.85%)
Aug 17, 2015 15.54 15.72 15.35 15.70 377,746 +0.18(+1.16%)
Aug 14, 2015 15.27 15.58 15.27 15.52 562,840 +0.23(+1.50%)
Aug 13, 2015 15.37 15.49 15.14 15.29 287,440 -0.09(-0.59%)
Aug 12, 2015 15.40 15.50 15.18 15.38 555,444 -0.04(-0.26%)
Aug 11, 2015 15.14 15.49 15.03 15.42 704,360 +0.23(+1.51%)
Aug 10, 2015 15.66 15.67 14.92 15.19 815,274 -0.51(-3.25%)
Aug 07, 2015 16.12 16.12 15.32 15.70 827,825 +0.06(+0.38%)
Aug 06, 2015 15.79 15.81 15.35 15.64 391,632 -0.14(-0.89%)
Aug 05, 2015 15.99 15.99 15.69 15.78 289,628 -0.15(-0.94%)
Aug 04, 2015 16.11 16.11 15.90 15.93 221,429 -0.15(-0.93%)
Aug 03, 2015 16.09 16.21 15.99 16.08 204,689 +0.04(+0.25%)
Jul 31, 2015 15.93 16.14 15.85 16.04 257,675 +0.16(+1.01%)
Jul 30, 2015 16.00 16.00 15.82 15.88 184,356 -0.13(-0.81%)
Jul 29, 2015 15.91 16.07 15.73 16.01 270,477 +0.10(+0.63%)
Jul 28, 2015 16.00 16.00 15.83 15.91 219,392 -0.06(-0.38%)
Jul 27, 2015 15.94 16.11 15.91 15.97 183,797 +0.01(+0.06%)
Jul 24, 2015 16.00 16.06 15.86 15.96 565,909 -0.10(-0.62%)
Jul 23, 2015 16.20 16.27 15.78 16.06 351,148 -0.13(-0.80%)
Jul 22, 2015 16.02 16.25 16.02 16.19 739,630 +0.13(+0.81%)
Jul 21, 2015 16.11 16.20 16.01 16.06 760,962 -0.07(-0.43%)
Jul 20, 2015 16.13 16.22 16.03 16.13 500,036 -0.01(-0.06%)
Jul 17, 2015 16.08 16.14 15.99 16.14 271,254 +0.05(+0.31%)
Jul 16, 2015 15.77 16.12 15.77 16.09 433,638 +0.36(+2.29%)
Jul 15, 2015 15.83 15.97 15.67 15.73 391,158 -0.34(-2.12%)
Jul 14, 2015 16.16 16.16 16.02 16.07 305,837 -0.05(-0.31%)
Jul 13, 2015 16.19 16.29 16.00 16.12 488,117 +0.04(+0.25%)
Jul 10, 2015 16.01 16.15 15.98 16.08 557,942 +0.16(+1.01%)
Jul 09, 2015 16.25 16.27 15.84 15.92 725,668 -0.23(-1.42%)
Jul 08, 2015 16.09 16.21 16.06 16.15 353,266 +0.07(+0.44%)
Jul 07, 2015 16.02 16.15 15.92 16.08 495,715 +0.12(+0.75%)
Jul 06, 2015 15.70 15.96 15.66 15.96 698,803 +0.22(+1.40%)
Jul 02, 2015 15.63 15.74 15.74 15.74 770,500 +0.16(+1.03%)
Jul 01, 2015 15.37 15.58 15.21 15.58 476,016 +0.22(+1.43%)
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%)
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.