Physicians Realty Trust (NY: DOC )

14.02 +0.39 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.54 11.71 11.49 11.64 4,013,335 +0.18(+1.55%)
Jan 28, 2016 11.62 11.77 11.40 11.47 2,473,042 -0.12(-1.06%)
Jan 27, 2016 11.66 11.67 11.42 11.59 2,880,021 -0.09(-0.76%)
Jan 26, 2016 11.62 11.70 11.48 11.68 2,066,030 +0.25(+2.15%)
Jan 25, 2016 11.41 11.60 11.31 11.43 1,798,215 +0.01(+0.12%)
Jan 22, 2016 11.16 11.47 11.09 11.42 2,585,417 +0.31(+2.76%)
Jan 21, 2016 10.89 11.22 10.71 11.11 3,288,844 +0.29(+2.71%)
Jan 20, 2016 10.59 10.82 10.51 10.82 12,858,508 -0.35(-3.17%)
Jan 19, 2016 10.97 11.20 10.92 11.17 847,852 +0.27(+2.44%)
Jan 15, 2016 10.83 10.91 10.91 10.91 1,129,366 -0.06(-0.56%)
Jan 14, 2016 11.04 11.17 10.93 10.97 1,023,823 -0.05(-0.43%)
Jan 13, 2016 11.14 11.26 10.93 11.02 1,099,259 -0.13(-1.13%)
Jan 12, 2016 11.20 11.20 11.02 11.14 1,014,953 -0.01(-0.12%)
Jan 11, 2016 11.01 11.23 11.00 11.15 698,239 +0.22(+1.97%)
Jan 08, 2016 11.05 11.09 10.93 10.94 838,506 -0.07(-0.67%)
Jan 07, 2016 11.11 11.17 11.01 11.01 1,017,178 -0.25(-2.21%)
Jan 06, 2016 11.45 11.52 11.15 11.26 1,132,464 -0.24(-2.05%)
Jan 05, 2016 11.25 11.53 11.22 11.50 1,150,901 +0.29(+2.58%)
Jan 04, 2016 11.25 11.31 11.13 11.21 912,670 -0.13(-1.19%)
Dec 31, 2015 11.44 11.34 11.34 11.34 619,504 -0.07(-0.65%)
Dec 30, 2015 11.40 11.44 11.38 11.42 513,791 +0.01(+0.12%)
Dec 29, 2015 11.36 11.41 11.34 11.40 741,557 +0.11(+1.01%)
Dec 28, 2015 11.17 11.31 11.12 11.29 698,874 +0.11(+1.02%)
Dec 24, 2015 11.26 11.18 11.18 11.18 374,556 -0.10(-0.90%)
Dec 23, 2015 11.23 11.32 11.23 11.28 724,553 +0.07(+0.60%)
Dec 22, 2015 11.05 11.26 11.05 11.21 1,101,308 +0.20(+1.77%)
Dec 21, 2015 11.05 11.08 10.97 11.01 633,896 +0.02(+0.18%)
Dec 18, 2015 10.97 11.07 10.92 10.99 1,877,841 -0.05(-0.49%)
Dec 17, 2015 10.97 11.09 10.95 11.05 1,238,129 +0.20(+1.80%)
Dec 16, 2015 10.74 10.85 10.69 10.85 958,777 +0.12(+1.13%)
Dec 15, 2015 10.66 10.81 10.66 10.73 846,666 +0.11(+1.08%)
Dec 14, 2015 10.58 10.72 10.53 10.62 2,213,016 +0.01(+0.13%)
Dec 11, 2015 10.48 10.61 10.46 10.60 1,067,986 +0.01(+0.06%)
Dec 10, 2015 10.66 10.78 10.58 10.60 480,881 -0.06(-0.57%)
Dec 09, 2015 10.49 10.71 10.49 10.66 685,616 -0.11(-1.00%)
Dec 08, 2015 10.68 10.83 10.65 10.76 694,846 +0.20(+1.85%)
Dec 07, 2015 10.66 10.70 10.52 10.57 372,386 -0.11(-1.01%)
Dec 04, 2015 10.52 10.76 10.49 10.68 660,641 +0.18(+1.73%)
Dec 03, 2015 10.69 10.69 10.43 10.50 567,570 -0.22(-2.01%)
Dec 02, 2015 10.93 10.93 10.70 10.71 692,263 -0.20(-1.79%)
Dec 01, 2015 10.82 10.94 10.81 10.91 615,699 +0.13(+1.25%)
Nov 30, 2015 10.91 10.94 10.77 10.77 960,489 -0.09(-0.87%)
Nov 27, 2015 10.77 10.91 10.76 10.87 222,550 +0.07(+0.69%)
Nov 25, 2015 10.72 10.79 10.79 10.79 395,662 +0.07(+0.63%)
Nov 24, 2015 10.71 10.75 10.54 10.72 534,739 +0.00(+0.00%)
Nov 23, 2015 10.68 10.79 10.64 10.72 441,215 +0.04(+0.38%)
Nov 20, 2015 10.54 10.68 10.54 10.68 537,138 +0.21(+1.99%)
Nov 19, 2015 10.45 10.51 10.35 10.48 890,016 +0.05(+0.45%)
Nov 18, 2015 10.39 10.44 10.28 10.43 582,428 +0.02(+0.19%)
Nov 17, 2015 10.33 10.46 10.29 10.41 681,313 +0.08(+0.78%)
Nov 16, 2015 10.19 10.37 10.18 10.33 1,114,637 +0.13(+1.25%)
Nov 13, 2015 10.25 10.31 10.12 10.20 647,024 -0.05(-0.46%)
Nov 12, 2015 10.30 10.35 10.25 10.25 495,946 -0.08(-0.78%)
Nov 11, 2015 10.46 10.47 10.29 10.33 587,614 -0.13(-1.29%)
Nov 10, 2015 10.29 10.50 10.28 10.46 1,287,578 +0.17(+1.70%)
Nov 09, 2015 10.52 10.53 10.23 10.29 1,187,625 -0.23(-2.17%)
Nov 06, 2015 10.65 10.70 10.33 10.52 1,345,517 -0.20(-1.82%)
Nov 05, 2015 10.64 11.31 10.52 10.71 1,050,723 +0.07(+0.63%)
Nov 04, 2015 10.66 10.66 10.50 10.64 1,025,182 -0.02(-0.19%)
Nov 03, 2015 10.69 10.71 10.54 10.66 832,580 -0.06(-0.57%)
Nov 02, 2015 10.74 10.75 10.54 10.72 1,339,310 -0.03(-0.25%)
Oct 30, 2015 10.80 10.87 10.63 10.75 3,804,304 -0.05(-0.50%)
Oct 29, 2015 10.88 10.95 10.75 10.81 853,282 -0.09(-0.80%)
Oct 28, 2015 10.91 11.02 10.63 10.89 861,708 -0.03(-0.31%)
Oct 27, 2015 10.79 10.95 10.74 10.93 1,594,659 +0.11(+1.06%)
Oct 26, 2015 10.74 10.90 10.67 10.81 975,763 +0.06(+0.56%)
Oct 23, 2015 11.02 11.07 10.75 10.75 2,112,312 -0.24(-2.14%)
Oct 22, 2015 10.96 11.01 10.89 10.99 1,163,952 +0.12(+1.11%)
Oct 21, 2015 10.92 10.98 10.85 10.87 892,053 -0.05(-0.49%)
Oct 20, 2015 10.83 10.93 10.76 10.92 1,381,089 +0.04(+0.37%)
Oct 19, 2015 10.66 10.91 10.62 10.88 1,898,375 +0.20(+1.89%)
Oct 16, 2015 10.56 10.73 10.55 10.68 1,613,842 +0.13(+1.28%)
Oct 15, 2015 10.20 10.56 9.877 10.54 2,400,254 +0.30(+2.96%)
Oct 14, 2015 10.21 10.29 10.16 10.24 11,731,997 -0.23(-2.15%)
Oct 13, 2015 10.51 10.61 10.37 10.47 513,957 -0.08(-0.75%)
Oct 12, 2015 10.48 10.61 10.46 10.54 435,234 +0.06(+0.57%)
Oct 09, 2015 10.47 10.51 10.37 10.49 718,666 +0.03(+0.25%)
Oct 08, 2015 10.39 10.61 10.35 10.46 1,525,029 +0.15(+1.41%)
Oct 07, 2015 10.16 10.33 10.10 10.31 1,171,767 +0.17(+1.63%)
Oct 06, 2015 10.19 10.22 10.10 10.15 953,401 -0.03(-0.33%)
Oct 05, 2015 10.09 10.24 10.02 10.18 443,811 +0.12(+1.19%)
Oct 02, 2015 9.935 10.08 9.782 10.06 419,476 +0.09(+0.86%)
Oct 01, 2015 10.01 10.03 9.776 9.975 436,692 -0.03(-0.33%)
Sep 30, 2015 10.03 10.03 9.915 10.01 708,234 +0.04(+0.40%)
Sep 29, 2015 9.928 10.01 9.802 9.968 555,240 +0.05(+0.47%)
Sep 28, 2015 10.08 10.11 9.852 9.922 402,050 -0.21(-2.09%)
Sep 25, 2015 10.13 10.22 10.09 10.13 817,613 -0.01(-0.13%)
Sep 24, 2015 10.22 10.26 10.13 10.15 447,902 -0.09(-0.84%)
Sep 23, 2015 10.19 10.27 10.13 10.23 410,476 +0.09(+0.85%)
Sep 22, 2015 10.13 10.24 10.05 10.15 606,743 -0.05(-0.46%)
Sep 21, 2015 10.20 10.26 9.975 10.19 656,896 +0.00(+0.00%)
Sep 18, 2015 9.842 10.25 9.829 10.19 1,755,780 +0.26(+2.60%)
Sep 17, 2015 9.669 10.02 9.623 9.935 539,168 +0.26(+2.67%)
Sep 16, 2015 9.563 9.709 9.504 9.676 505,741 +0.11(+1.18%)
Sep 15, 2015 9.444 9.583 9.358 9.563 361,687 +0.13(+1.34%)
Sep 14, 2015 9.378 9.477 9.351 9.437 321,596 +0.06(+0.64%)
Sep 11, 2015 9.305 9.411 9.192 9.378 553,735 +0.05(+0.50%)
Sep 10, 2015 9.351 9.461 9.318 9.331 386,537 -0.03(-0.35%)
Sep 09, 2015 9.510 9.517 9.351 9.364 393,725 -0.09(-0.98%)
Sep 08, 2015 9.424 9.504 9.378 9.457 446,837 +0.13(+1.42%)
Sep 04, 2015 9.457 9.325 9.325 9.325 380,728 -0.21(-2.16%)
Sep 03, 2015 9.623 9.669 9.524 9.530 422,122 -0.07(-0.69%)
Sep 02, 2015 9.623 9.669 9.530 9.597 655,416 +0.05(+0.49%)
Sep 01, 2015 9.497 9.643 9.421 9.550 746,312 -0.07(-0.69%)
Aug 31, 2015 9.696 9.782 9.557 9.616 1,773,598 -0.07(-0.68%)
Aug 28, 2015 9.703 9.746 9.636 9.683 397,668 -0.03(-0.27%)
Aug 27, 2015 9.683 9.736 9.464 9.709 827,004 +0.09(+0.97%)
Aug 26, 2015 9.736 9.749 9.484 9.616 643,721 +0.04(+0.42%)
Aug 25, 2015 9.862 9.915 9.552 9.577 624,997 -0.03(-0.35%)
Aug 24, 2015 9.994 10.28 9.530 9.610 1,051,552 -0.72(-7.00%)
Aug 21, 2015 10.45 10.52 10.29 10.33 528,838 -0.25(-2.32%)
Aug 20, 2015 10.54 10.63 10.40 10.58 448,726 +0.00(+0.00%)
Aug 19, 2015 10.57 10.64 10.43 10.58 356,034 -0.03(-0.25%)
Aug 18, 2015 10.40 10.72 10.37 10.60 1,150,591 +0.19(+1.85%)
Aug 17, 2015 10.31 10.43 10.18 10.41 569,578 +0.12(+1.16%)
Aug 14, 2015 10.13 10.33 10.13 10.29 848,669 +0.15(+1.50%)
Aug 13, 2015 10.19 10.27 10.04 10.14 433,411 -0.06(-0.59%)
Aug 12, 2015 10.21 10.28 10.07 10.20 837,517 -0.03(-0.26%)
Aug 11, 2015 10.04 10.27 9.965 10.23 1,062,057 +0.15(+1.51%)
Aug 10, 2015 10.39 10.39 9.895 10.07 1,229,297 -0.34(-3.25%)
Aug 07, 2015 10.69 10.69 10.16 10.41 1,248,222 +0.04(+0.38%)
Aug 06, 2015 10.47 10.49 10.18 10.37 590,515 -0.09(-0.89%)
Aug 05, 2015 10.60 10.60 10.41 10.47 436,710 -0.10(-0.94%)
Aug 04, 2015 10.68 10.68 10.54 10.56 333,878 -0.10(-0.93%)
Aug 03, 2015 10.67 10.75 10.60 10.66 308,636 +0.03(+0.25%)
Jul 31, 2015 10.56 10.70 10.51 10.64 388,531 +0.11(+1.01%)
Jul 30, 2015 10.61 10.61 10.49 10.53 277,978 -0.09(-0.81%)
Jul 29, 2015 10.55 10.66 10.43 10.62 407,834 +0.07(+0.63%)
Jul 28, 2015 10.61 10.61 10.50 10.55 330,806 -0.04(-0.38%)
Jul 27, 2015 10.57 10.68 10.55 10.59 277,135 +0.01(+0.06%)
Jul 24, 2015 10.61 10.65 10.52 10.58 853,296 -0.07(-0.62%)
Jul 23, 2015 10.74 10.79 10.47 10.65 529,472 -0.09(-0.80%)
Jul 22, 2015 10.62 10.78 10.62 10.74 1,115,239 +0.09(+0.81%)
Jul 21, 2015 10.68 10.74 10.62 10.65 1,147,404 -0.05(-0.43%)
Jul 20, 2015 10.70 10.76 10.63 10.70 753,971 -0.01(-0.06%)
Jul 17, 2015 10.66 10.70 10.61 10.70 409,005 +0.03(+0.31%)
Jul 16, 2015 10.46 10.69 10.46 10.67 653,854 +0.24(+2.29%)
Jul 15, 2015 10.50 10.59 10.39 10.43 589,801 -0.08(-0.73%)
Jul 14, 2015 10.57 10.57 10.48 10.51 467,699 -0.03(-0.31%)
Jul 13, 2015 10.59 10.65 10.47 10.54 746,450 +0.03(+0.25%)
Jul 10, 2015 10.47 10.56 10.45 10.52 853,230 +0.10(+1.00%)
Jul 09, 2015 10.63 10.64 10.36 10.41 1,109,724 -0.15(-1.42%)
Jul 08, 2015 10.52 10.60 10.50 10.56 540,230 +0.05(+0.44%)
Jul 07, 2015 10.48 10.56 10.41 10.52 758,069 +0.08(+0.75%)
Jul 06, 2015 10.27 10.44 10.24 10.44 1,068,641 +0.14(+1.40%)
Jul 02, 2015 10.22 10.29 10.29 10.29 1,178,283 +0.10(+1.03%)
Jul 01, 2015 10.05 10.19 9.946 10.19 727,945 +0.14(+1.43%)
Jun 30, 2015 9.913 10.05 9.868 10.04 1,226,417 +0.18(+1.86%)
Jun 29, 2015 9.815 9.933 9.763 9.861 1,175,984 +0.03(+0.33%)
Jun 26, 2015 9.881 9.887 9.737 9.828 2,403,101 -0.06(-0.60%)
Jun 25, 2015 10.01 10.04 9.881 9.887 623,327 -0.12(-1.24%)
Jun 24, 2015 10.12 10.14 9.995 10.01 591,137 -0.10(-1.03%)
Jun 23, 2015 10.32 10.34 10.09 10.12 933,414 -0.22(-2.15%)
Jun 22, 2015 10.40 10.45 10.33 10.34 649,442 -0.05(-0.50%)
Jun 19, 2015 10.39 10.44 10.31 10.39 1,247,926 +0.02(+0.19%)
Jun 18, 2015 10.35 10.54 10.34 10.37 732,693 +0.07(+0.63%)
Jun 17, 2015 10.33 10.36 10.28 10.31 633,713 +0.00(+0.00%)
Jun 16, 2015 10.25 10.39 10.15 10.31 795,679 +0.07(+0.70%)
Jun 15, 2015 10.44 10.52 10.23 10.23 850,001 -0.22(-2.07%)
Jun 12, 2015 10.43 10.47 10.36 10.45 290,533 +0.01(+0.06%)
Jun 11, 2015 10.53 10.58 10.42 10.44 375,596 -0.05(-0.50%)
Jun 10, 2015 10.49 10.59 10.45 10.50 463,217 +0.03(+0.31%)
Jun 09, 2015 10.53 10.55 10.40 10.46 532,539 -0.05(-0.50%)
Jun 08, 2015 10.52 10.59 10.44 10.52 450,397 -0.01(-0.06%)
Jun 05, 2015 10.59 10.59 10.48 10.52 518,333 -0.08(-0.74%)
Jun 04, 2015 10.61 10.65 10.57 10.60 493,542 -0.02(-0.18%)
Jun 03, 2015 10.61 10.69 10.53 10.62 816,040 +0.02(+0.18%)
Jun 02, 2015 10.63 10.67 10.53 10.60 420,449 -0.05(-0.49%)
Jun 01, 2015 10.55 10.68 10.50 10.65 1,046,148 +0.15(+1.43%)
May 29, 2015 10.60 10.65 10.46 10.50 1,365,138 -0.12(-1.11%)
May 28, 2015 10.80 10.86 10.59 10.62 899,040 -0.21(-1.93%)
May 27, 2015 10.83 10.87 10.73 10.83 587,805 +0.04(+0.36%)
May 26, 2015 10.78 10.85 10.69 10.79 446,427 +0.00(+0.00%)
May 22, 2015 10.89 10.79 10.79 10.79 1,099,068 -0.07(-0.66%)
May 21, 2015 10.95 11.01 10.80 10.86 423,249 -0.09(-0.78%)
May 20, 2015 10.95 11.01 10.87 10.95 513,792 +0.03(+0.30%)
May 19, 2015 10.91 10.96 10.81 10.91 557,301 +0.01(+0.12%)
May 18, 2015 10.84 10.95 10.79 10.90 474,397 +0.01(+0.06%)
May 15, 2015 10.86 10.94 10.74 10.89 1,455,934 +0.05(+0.42%)
May 14, 2015 10.69 10.86 10.65 10.85 489,155 +0.19(+1.78%)
May 13, 2015 10.82 10.89 10.65 10.66 551,880 -0.09(-0.85%)
May 12, 2015 10.66 10.77 10.48 10.75 691,140 +0.01(+0.06%)
May 11, 2015 10.86 10.94 10.68 10.74 656,593 -0.10(-0.96%)
May 08, 2015 10.89 11.01 10.82 10.85 632,451 +0.03(+0.24%)
May 07, 2015 10.67 10.89 10.67 10.82 577,845 +0.16(+1.47%)
May 06, 2015 10.85 10.85 10.56 10.67 995,852 -0.14(-1.33%)
May 05, 2015 10.91 10.91 10.72 10.81 896,782 -0.14(-1.25%)
May 04, 2015 10.91 10.98 10.86 10.95 836,737 +0.09(+0.78%)
May 01, 2015 10.88 11.10 10.82 10.86 743,453 +0.01(+0.06%)
Apr 30, 2015 11.05 11.11 10.76 10.86 823,978 -0.26(-2.35%)
Apr 29, 2015 11.42 11.42 11.10 11.12 631,443 -0.37(-3.24%)
Apr 28, 2015 11.48 11.50 11.31 11.49 415,994 +0.01(+0.11%)
Apr 27, 2015 11.52 11.64 11.43 11.48 538,918 -0.03(-0.28%)
Apr 24, 2015 11.44 11.58 11.44 11.51 566,080 +0.05(+0.46%)
Apr 23, 2015 11.54 11.59 11.38 11.46 479,351 -0.09(-0.74%)
Apr 22, 2015 11.52 11.61 11.52 11.54 914,821 +0.05(+0.40%)
Apr 21, 2015 11.31 11.59 11.31 11.50 1,474,383 +0.25(+2.21%)
Apr 20, 2015 11.29 11.34 11.18 11.25 620,847 +0.02(+0.17%)
Apr 17, 2015 11.29 11.37 11.15 11.23 860,220 -0.12(-1.09%)
Apr 16, 2015 11.22 11.40 11.15 11.35 878,647 +0.14(+1.22%)
Apr 15, 2015 11.26 11.38 11.18 11.21 1,792,958 +0.01(+0.09%)
Apr 14, 2015 11.21 11.28 11.18 11.20 589,414 +0.01(+0.06%)
Apr 13, 2015 11.30 11.32 11.20 11.20 673,651 -0.12(-1.03%)
Apr 10, 2015 11.44 11.51 11.30 11.31 939,044 -0.11(-0.96%)
Apr 09, 2015 11.57 11.59 11.35 11.42 1,874,878 -0.10(-0.84%)
Apr 08, 2015 11.46 11.55 11.42 11.52 1,940,337 +0.15(+1.36%)
Apr 07, 2015 11.42 11.49 11.31 11.37 1,494,816 -0.07(-0.62%)
Apr 06, 2015 11.42 11.61 11.42 11.44 793,039 +0.06(+0.57%)
Apr 02, 2015 11.40 11.37 11.37 11.37 553,573 -0.03(-0.23%)
Apr 01, 2015 11.34 11.46 11.24 11.40 647,447 +0.03(+0.28%)
Mar 31, 2015 11.42 11.48 11.23 11.37 1,056,621 -0.06(-0.51%)
Mar 30, 2015 11.28 11.46 11.26 11.42 757,548 +0.15(+1.37%)
Mar 27, 2015 11.17 11.28 11.13 11.27 576,344 +0.08(+0.69%)
Mar 26, 2015 11.15 11.28 11.14 11.19 692,187 -0.02(-0.17%)
Mar 25, 2015 11.44 11.44 11.14 11.21 1,273,604 -0.21(-1.81%)
Mar 24, 2015 11.40 11.48 11.36 11.42 1,375,401 -0.03(-0.28%)
Mar 23, 2015 11.45 11.51 11.36 11.45 1,112,914 -0.01(-0.11%)
Mar 20, 2015 11.18 11.48 11.03 11.46 1,659,891 +0.42(+3.80%)
Mar 19, 2015 10.95 11.08 10.91 11.04 845,928 +0.05(+0.47%)
Mar 18, 2015 10.82 11.00 10.73 10.99 783,706 +0.15(+1.37%)
Mar 17, 2015 10.84 10.95 10.79 10.84 747,853 +0.00(+0.00%)
Mar 16, 2015 10.70 10.86 10.65 10.84 811,606 +0.15(+1.45%)
Mar 13, 2015 10.57 10.73 10.56 10.69 1,291,686 +0.12(+1.10%)
Mar 12, 2015 10.45 10.62 10.44 10.57 606,756 +0.19(+1.80%)
Mar 11, 2015 10.42 10.46 10.26 10.39 668,865 -0.02(-0.19%)
Mar 10, 2015 10.20 10.48 10.17 10.40 1,350,497 +0.15(+1.45%)
Mar 09, 2015 10.24 10.33 10.20 10.26 537,611 +0.01(+0.13%)
Mar 06, 2015 10.58 10.58 10.11 10.24 1,486,543 -0.32(-2.99%)
Mar 05, 2015 10.62 10.65 10.56 10.56 476,631 -0.05(-0.43%)
Mar 04, 2015 10.59 10.66 10.55 10.60 739,666 +0.05(+0.49%)
Mar 03, 2015 10.68 10.71 10.55 10.55 614,431 -0.16(-1.51%)
Mar 02, 2015 10.62 10.83 10.62 10.71 494,504 +0.10(+0.91%)
Feb 27, 2015 10.61 10.73 10.57 10.62 639,391 +0.02(+0.18%)
Feb 26, 2015 10.61 10.63 10.57 10.60 632,484 +0.01(+0.12%)
Feb 25, 2015 10.59 10.73 10.57 10.59 859,781 +0.01(+0.12%)
Feb 24, 2015 10.61 10.65 10.51 10.57 482,969 -0.10(-0.91%)
Feb 23, 2015 10.68 10.77 10.62 10.67 711,470 +0.00(+0.00%)
Feb 20, 2015 10.53 10.68 10.51 10.67 602,538 +0.09(+0.85%)
Feb 19, 2015 10.66 10.70 10.49 10.58 947,022 -0.12(-1.15%)
Feb 18, 2015 10.67 10.71 10.56 10.70 776,515 +0.05(+0.48%)
Feb 17, 2015 10.89 10.95 10.60 10.65 1,029,689 -0.23(-2.08%)
Feb 13, 2015 10.71 10.88 10.88 10.88 1,738,343 +0.15(+1.44%)
Feb 12, 2015 10.59 10.73 10.52 10.72 830,633 +0.18(+1.71%)
Feb 11, 2015 10.63 10.69 10.50 10.54 523,896 -0.07(-0.67%)
Feb 10, 2015 10.67 10.68 10.47 10.61 1,086,927 -0.05(-0.42%)
Feb 09, 2015 10.77 10.84 10.64 10.66 653,231 -0.13(-1.20%)
Feb 06, 2015 10.97 10.97 10.77 10.79 1,394,674 -0.18(-1.65%)
Feb 05, 2015 11.02 11.04 10.93 10.97 1,131,114 +0.00(+0.00%)
Feb 04, 2015 11.07 11.07 10.84 10.97 1,294,077 -0.17(-1.51%)
Feb 03, 2015 11.13 11.19 11.02 11.13 771,508 +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.