Physicians Realty Trust (NY: DOC )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.26 15.58 15.25 15.39 1,365,588 +0.16(+1.02%)
Jul 28, 2016 14.87 15.27 14.83 15.24 1,405,488 +0.32(+2.14%)
Jul 27, 2016 14.91 14.93 14.76 14.92 873,406 -0.03(-0.19%)
Jul 26, 2016 14.93 15.02 14.88 14.95 1,505,457 +0.02(+0.14%)
Jul 25, 2016 15.09 15.15 14.90 14.92 1,414,363 -0.16(-1.08%)
Jul 22, 2016 14.87 15.15 14.85 15.09 1,456,996 +0.19(+1.28%)
Jul 21, 2016 14.96 14.97 14.81 14.90 1,322,638 -0.06(-0.38%)
Jul 20, 2016 14.97 15.03 14.90 14.95 808,552 +0.00(+0.00%)
Jul 19, 2016 14.90 14.97 14.85 14.95 1,042,770 +0.09(+0.57%)
Jul 18, 2016 14.84 15.02 14.81 14.87 1,527,499 +0.06(+0.38%)
Jul 15, 2016 14.83 14.90 14.73 14.81 1,332,826 +0.02(+0.14%)
Jul 14, 2016 14.91 14.97 14.78 14.79 768,459 -0.23(-1.51%)
Jul 13, 2016 15.01 15.07 14.95 15.02 971,061 +0.06(+0.38%)
Jul 12, 2016 15.21 15.21 14.94 14.96 1,429,125 -0.25(-1.63%)
Jul 11, 2016 15.14 15.22 14.93 15.21 1,741,726 +0.05(+0.33%)
Jul 08, 2016 14.92 15.17 14.86 15.16 1,744,944 +0.28(+1.86%)
Jul 07, 2016 14.96 15.02 14.69 14.88 1,535,309 -0.11(-0.76%)
Jul 06, 2016 15.04 15.15 14.98 15.00 1,546,169 -0.08(-0.56%)
Jul 05, 2016 15.09 15.18 15.03 15.08 1,491,330 +0.06(+0.38%)
Jul 01, 2016 14.93 15.02 15.02 15.02 1,080,360 +0.13(+0.90%)
Jun 30, 2016 14.84 14.95 14.70 14.89 1,385,051 +0.09(+0.60%)
Jun 29, 2016 14.91 14.98 14.70 14.80 2,288,905 -0.09(-0.61%)
Jun 28, 2016 14.76 14.95 14.65 14.89 2,040,391 +0.22(+1.53%)
Jun 27, 2016 14.40 14.70 14.18 14.67 3,143,120 +0.26(+1.80%)
Jun 24, 2016 14.26 14.53 14.00 14.41 6,667,406 +0.25(+1.73%)
Jun 23, 2016 14.12 14.27 14.11 14.16 1,599,052 +0.08(+0.55%)
Jun 22, 2016 14.10 14.15 13.96 14.09 1,623,120 -0.15(-1.03%)
Jun 21, 2016 14.20 14.33 14.15 14.23 1,309,710 -0.02(-0.15%)
Jun 20, 2016 14.30 14.41 14.20 14.25 2,064,772 -0.04(-0.24%)
Jun 17, 2016 14.17 14.29 13.92 14.29 6,885,961 +0.10(+0.69%)
Jun 16, 2016 14.11 14.20 14.05 14.19 2,020,189 +0.08(+0.55%)
Jun 15, 2016 13.94 14.23 13.92 14.11 1,338,085 +0.20(+1.46%)
Jun 14, 2016 13.97 13.97 13.83 13.91 1,191,089 -0.08(-0.60%)
Jun 13, 2016 14.02 14.20 13.97 13.99 2,001,701 +0.06(+0.45%)
Jun 10, 2016 13.85 13.96 13.84 13.93 1,277,018 +0.06(+0.46%)
Jun 09, 2016 13.68 13.96 13.64 13.87 2,443,252 +0.19(+1.38%)
Jun 08, 2016 13.67 13.73 13.57 13.68 2,724,493 +0.01(+0.10%)
Jun 07, 2016 13.64 13.78 13.60 13.66 1,434,576 +0.06(+0.46%)
Jun 06, 2016 13.86 13.93 13.49 13.60 2,930,219 -0.26(-1.87%)
Jun 03, 2016 13.84 13.90 13.71 13.86 1,957,163 +0.18(+1.33%)
Jun 02, 2016 13.53 13.69 13.43 13.68 2,411,224 +0.14(+1.04%)
Jun 01, 2016 13.31 13.61 13.26 13.54 2,571,474 +0.22(+1.68%)
May 31, 2016 13.36 13.37 13.21 13.31 2,156,872 -0.04(-0.31%)
May 27, 2016 13.28 13.36 13.36 13.36 1,275,568 +0.07(+0.53%)
May 26, 2016 13.15 13.32 13.10 13.29 1,424,208 +0.14(+1.07%)
May 25, 2016 13.27 13.29 13.03 13.15 2,177,512 -0.13(-0.95%)
May 24, 2016 13.24 13.32 13.16 13.27 1,345,053 +0.09(+0.69%)
May 23, 2016 13.20 13.24 13.06 13.18 1,153,301 +0.02(+0.16%)
May 20, 2016 13.08 13.17 13.04 13.16 1,680,362 +0.11(+0.86%)
May 19, 2016 13.15 13.15 12.92 13.05 1,276,907 -0.09(-0.69%)
May 18, 2016 13.30 13.34 13.02 13.14 1,182,354 -0.16(-1.21%)
May 17, 2016 13.50 13.50 13.28 13.30 1,502,574 -0.20(-1.45%)
May 16, 2016 13.48 13.56 13.45 13.50 1,231,066 +0.01(+0.05%)
May 13, 2016 13.34 13.52 13.23 13.49 1,186,209 +0.13(+1.00%)
May 12, 2016 13.45 13.48 13.31 13.36 2,010,701 -0.11(-0.78%)
May 11, 2016 13.59 13.59 13.22 13.46 1,365,951 -0.14(-1.03%)
May 10, 2016 13.74 13.85 13.59 13.60 2,275,968 -0.11(-0.82%)
May 09, 2016 13.66 13.83 13.62 13.71 2,971,919 +0.17(+1.24%)
May 06, 2016 13.28 13.61 13.21 13.55 2,676,516 +0.31(+2.33%)
May 05, 2016 13.27 13.39 12.82 13.24 2,349,710 +0.00(+0.00%)
May 04, 2016 12.84 13.32 12.84 13.24 2,862,636 +0.34(+2.61%)
May 03, 2016 12.85 12.93 12.71 12.90 2,443,336 +0.04(+0.33%)
May 02, 2016 12.78 13.00 12.73 12.86 2,365,315 +0.15(+1.16%)
Apr 29, 2016 12.82 12.87 12.65 12.71 7,433,380 -0.12(-0.93%)
Apr 28, 2016 12.69 12.96 12.65 12.83 1,500,402 +0.04(+0.27%)
Apr 27, 2016 12.80 12.87 12.69 12.80 2,065,426 -0.01(-0.05%)
Apr 26, 2016 12.82 12.99 12.68 12.80 2,350,675 +0.00(+0.00%)
Apr 25, 2016 12.62 12.80 12.56 12.80 1,682,468 +0.14(+1.11%)
Apr 22, 2016 12.59 12.80 12.53 12.66 1,806,499 +0.13(+1.06%)
Apr 21, 2016 12.87 12.94 12.50 12.53 2,897,879 -0.27(-2.14%)
Apr 20, 2016 13.14 13.21 12.79 12.80 3,318,502 -0.36(-2.72%)
Apr 19, 2016 13.09 13.20 12.97 13.16 3,960,073 +0.15(+1.13%)
Apr 18, 2016 13.00 13.06 12.89 13.01 1,311,183 +0.04(+0.32%)
Apr 15, 2016 12.89 13.00 12.82 12.97 2,812,767 +0.07(+0.54%)
Apr 14, 2016 12.94 13.04 12.87 12.90 1,333,131 -0.03(-0.22%)
Apr 13, 2016 13.15 13.15 12.77 12.93 2,214,735 -0.19(-1.44%)
Apr 12, 2016 13.03 13.13 12.92 13.12 1,745,716 +0.09(+0.70%)
Apr 11, 2016 13.02 13.15 12.97 13.03 3,722,800 +0.04(+0.32%)
Apr 08, 2016 12.90 13.00 12.74 12.98 1,973,975 +0.15(+1.20%)
Apr 07, 2016 12.85 13.00 12.78 12.83 3,504,079 -0.03(-0.22%)
Apr 06, 2016 12.81 12.94 12.77 12.86 22,687,044 -0.08(-0.65%)
Apr 05, 2016 13.01 13.08 12.92 12.94 1,533,982 -0.10(-0.75%)
Apr 04, 2016 12.89 13.13 12.84 13.04 1,163,465 +0.18(+1.36%)
Apr 01, 2016 12.98 13.11 12.85 12.87 1,351,256 -0.16(-1.24%)
Mar 31, 2016 12.87 13.20 12.86 13.03 1,936,895 +0.18(+1.36%)
Mar 30, 2016 13.08 13.19 12.80 12.85 1,234,479 -0.21(-1.64%)
Mar 29, 2016 12.64 13.09 12.60 13.06 2,131,379 +0.41(+3.23%)
Mar 28, 2016 12.63 12.67 12.48 12.66 817,862 +0.02(+0.16%)
Mar 24, 2016 12.48 12.64 12.64 12.64 1,132,611 +0.15(+1.16%)
Mar 23, 2016 12.64 12.65 12.46 12.49 1,525,395 -0.16(-1.26%)
Mar 22, 2016 12.53 12.75 12.53 12.65 1,783,697 +0.04(+0.33%)
Mar 21, 2016 12.57 12.70 12.43 12.61 1,427,706 +0.01(+0.05%)
Mar 18, 2016 12.76 12.76 12.43 12.60 4,437,840 -0.10(-0.76%)
Mar 17, 2016 12.64 12.70 12.52 12.70 1,595,180 +0.06(+0.49%)
Mar 16, 2016 12.42 12.72 12.35 12.64 2,269,946 +0.19(+1.50%)
Mar 15, 2016 12.32 12.55 12.32 12.45 1,296,814 +0.05(+0.39%)
Mar 14, 2016 12.08 12.43 12.03 12.40 1,919,230 +0.32(+2.64%)
Mar 11, 2016 12.10 12.23 12.02 12.08 2,204,810 +0.09(+0.75%)
Mar 10, 2016 12.22 12.38 11.97 11.99 1,112,270 -0.16(-1.31%)
Mar 09, 2016 12.03 12.35 12.03 12.15 1,172,229 +0.12(+1.04%)
Mar 08, 2016 12.41 12.48 12.02 12.03 2,032,392 -0.33(-2.69%)
Mar 07, 2016 12.30 12.43 12.23 12.36 2,642,276 +0.03(+0.22%)
Mar 04, 2016 12.24 12.37 12.07 12.33 1,672,582 +0.09(+0.74%)
Mar 03, 2016 12.20 12.29 12.13 12.24 879,689 +0.02(+0.17%)
Mar 02, 2016 12.04 12.28 12.02 12.22 1,329,532 +0.16(+1.32%)
Mar 01, 2016 12.01 12.23 12.01 12.06 2,246,530 +0.16(+1.34%)
Feb 29, 2016 12.27 12.36 11.85 11.90 5,133,233 -0.30(-2.44%)
Feb 26, 2016 12.28 12.36 12.16 12.20 1,677,565 -0.08(-0.68%)
Feb 25, 2016 12.09 12.35 12.03 12.28 1,176,076 +0.28(+2.37%)
Feb 24, 2016 12.03 12.14 11.89 12.00 1,534,447 -0.07(-0.57%)
Feb 23, 2016 12.03 12.21 11.95 12.07 1,241,207 +0.09(+0.75%)
Feb 22, 2016 12.01 12.08 11.81 11.98 1,366,123 +0.06(+0.52%)
Feb 19, 2016 11.56 12.01 11.53 11.91 2,333,809 +0.37(+3.24%)
Feb 18, 2016 11.67 11.79 11.52 11.54 1,684,522 -0.08(-0.71%)
Feb 17, 2016 11.71 11.87 11.59 11.62 1,290,416 -0.02(-0.18%)
Feb 16, 2016 11.58 11.68 11.51 11.64 851,202 +0.21(+1.82%)
Feb 12, 2016 11.38 11.44 11.44 11.44 1,023,912 +0.09(+0.79%)
Feb 11, 2016 11.30 11.43 11.08 11.35 958,612 -0.10(-0.91%)
Feb 10, 2016 11.40 11.63 11.37 11.45 1,339,468 +0.08(+0.73%)
Feb 09, 2016 11.76 11.79 11.31 11.37 2,868,124 -0.51(-4.26%)
Feb 08, 2016 11.92 11.94 11.72 11.87 2,411,169 -0.11(-0.92%)
Feb 05, 2016 12.10 12.10 11.96 11.98 1,612,158 -0.11(-0.92%)
Feb 04, 2016 12.07 12.12 11.91 12.10 1,218,694 +0.00(+0.00%)
Feb 03, 2016 11.98 12.10 11.87 12.10 1,279,277 +0.18(+1.51%)
Feb 02, 2016 11.94 11.99 11.82 11.91 2,575,592 -0.01(-0.12%)
Feb 01, 2016 11.80 11.98 11.71 11.93 2,019,000 +0.10(+0.88%)
Jan 29, 2016 11.72 11.89 11.67 11.82 3,951,509 +0.18(+1.55%)
Jan 28, 2016 11.80 11.96 11.58 11.64 2,434,944 -0.12(-1.06%)
Jan 27, 2016 11.84 11.85 11.60 11.77 2,835,654 -0.09(-0.76%)
Jan 26, 2016 11.80 11.89 11.66 11.86 2,034,202 +0.25(+2.15%)
Jan 25, 2016 11.59 11.78 11.49 11.61 1,770,513 +0.01(+0.12%)
Jan 22, 2016 11.33 11.65 11.26 11.60 2,545,588 +0.31(+2.76%)
Jan 21, 2016 11.06 11.40 10.88 11.28 3,238,179 +0.30(+2.71%)
Jan 20, 2016 10.75 10.99 10.68 10.99 12,660,420 -0.36(-3.17%)
Jan 19, 2016 11.14 11.38 11.09 11.35 834,790 +0.27(+2.44%)
Jan 15, 2016 11.00 11.08 11.08 11.08 1,111,968 -0.06(-0.56%)
Jan 14, 2016 11.22 11.34 11.10 11.14 1,008,051 -0.05(-0.43%)
Jan 13, 2016 11.32 11.44 11.10 11.19 1,082,325 -0.13(-1.13%)
Jan 12, 2016 11.38 11.38 11.19 11.32 999,318 -0.01(-0.12%)
Jan 11, 2016 11.18 11.40 11.17 11.33 687,483 +0.22(+1.97%)
Jan 08, 2016 11.23 11.27 11.10 11.11 825,589 -0.08(-0.67%)
Jan 07, 2016 11.29 11.34 11.18 11.19 1,001,508 -0.25(-2.21%)
Jan 06, 2016 11.63 11.70 11.32 11.44 1,115,018 -0.24(-2.05%)
Jan 05, 2016 11.43 11.71 11.39 11.68 1,133,171 +0.29(+2.58%)
Jan 04, 2016 11.43 11.49 11.30 11.38 898,610 -0.14(-1.19%)
Dec 31, 2015 11.62 11.52 11.52 11.52 609,960 -0.08(-0.65%)
Dec 30, 2015 11.58 11.62 11.56 11.60 505,876 +0.01(+0.12%)
Dec 29, 2015 11.54 11.59 11.52 11.58 730,133 +0.12(+1.01%)
Dec 28, 2015 11.34 11.49 11.30 11.47 688,107 +0.12(+1.02%)
Dec 24, 2015 11.44 11.35 11.35 11.35 368,786 -0.10(-0.90%)
Dec 23, 2015 11.40 11.49 11.40 11.45 713,391 +0.07(+0.60%)
Dec 22, 2015 11.22 11.44 11.22 11.38 1,084,342 +0.20(+1.77%)
Dec 21, 2015 11.22 11.25 11.14 11.19 624,130 +0.02(+0.18%)
Dec 18, 2015 11.14 11.24 11.09 11.17 1,848,913 -0.05(-0.49%)
Dec 17, 2015 11.14 11.27 11.12 11.22 1,219,056 +0.20(+1.80%)
Dec 16, 2015 10.91 11.02 10.85 11.02 944,007 +0.12(+1.13%)
Dec 15, 2015 10.82 10.97 10.82 10.90 833,623 +0.12(+1.08%)
Dec 14, 2015 10.75 10.89 10.69 10.78 2,178,924 +0.01(+0.13%)
Dec 11, 2015 10.65 10.78 10.62 10.77 1,051,533 +0.01(+0.06%)
Dec 10, 2015 10.82 10.95 10.75 10.76 473,473 -0.06(-0.57%)
Dec 09, 2015 10.65 10.88 10.65 10.82 675,054 -0.11(-1.00%)
Dec 08, 2015 10.84 11.00 10.82 10.93 684,142 +0.20(+1.85%)
Dec 07, 2015 10.82 10.86 10.68 10.73 366,649 -0.11(-1.01%)
Dec 04, 2015 10.69 10.93 10.65 10.84 650,463 +0.18(+1.73%)
Dec 03, 2015 10.86 10.86 10.59 10.66 558,826 -0.22(-2.01%)
Dec 02, 2015 11.10 11.10 10.87 10.88 681,598 -0.20(-1.79%)
Dec 01, 2015 10.99 11.11 10.98 11.08 606,214 +0.14(+1.25%)
Nov 30, 2015 11.08 11.11 10.94 10.94 945,693 -0.10(-0.87%)
Nov 27, 2015 10.94 11.08 10.93 11.04 219,121 +0.08(+0.69%)
Nov 25, 2015 10.89 10.96 10.96 10.96 389,566 +0.07(+0.63%)
Nov 24, 2015 10.88 10.92 10.71 10.89 526,502 +0.00(+0.00%)
Nov 23, 2015 10.85 10.96 10.80 10.89 434,418 +0.04(+0.38%)
Nov 20, 2015 10.71 10.85 10.71 10.85 528,864 +0.21(+1.99%)
Nov 19, 2015 10.61 10.67 10.51 10.64 876,305 +0.05(+0.45%)
Nov 18, 2015 10.56 10.60 10.44 10.59 573,456 +0.02(+0.19%)
Nov 17, 2015 10.49 10.62 10.45 10.57 670,817 +0.08(+0.78%)
Nov 16, 2015 10.35 10.53 10.34 10.49 1,097,466 +0.13(+1.25%)
Nov 13, 2015 10.41 10.48 10.28 10.36 637,057 -0.05(-0.46%)
Nov 12, 2015 10.46 10.52 10.41 10.41 488,306 -0.08(-0.78%)
Nov 11, 2015 10.63 10.63 10.45 10.49 578,562 -0.14(-1.29%)
Nov 10, 2015 10.45 10.67 10.44 10.63 1,267,743 +0.18(+1.70%)
Nov 09, 2015 10.68 10.69 10.39 10.45 1,169,329 -0.23(-2.18%)
Nov 06, 2015 10.82 10.86 10.49 10.68 1,324,789 -0.20(-1.82%)
Nov 05, 2015 10.80 11.48 10.68 10.88 1,034,537 +0.07(+0.63%)
Nov 04, 2015 10.83 10.83 10.66 10.81 1,009,389 -0.02(-0.19%)
Nov 03, 2015 10.86 10.88 10.71 10.83 819,754 -0.06(-0.56%)
Nov 02, 2015 10.91 10.92 10.71 10.89 1,318,678 -0.03(-0.25%)
Oct 30, 2015 10.97 11.04 10.80 10.92 3,745,698 -0.05(-0.50%)
Oct 29, 2015 11.05 11.12 10.92 10.97 840,137 -0.09(-0.80%)
Oct 28, 2015 11.08 11.19 10.80 11.06 848,433 -0.03(-0.31%)
Oct 27, 2015 10.96 11.12 10.91 11.10 1,570,093 +0.12(+1.06%)
Oct 26, 2015 10.91 11.07 10.84 10.98 960,731 +0.06(+0.56%)
Oct 23, 2015 11.19 11.24 10.92 10.92 2,079,771 -0.24(-2.14%)
Oct 22, 2015 11.13 11.18 11.06 11.16 1,146,021 +0.12(+1.11%)
Oct 21, 2015 11.09 11.15 11.02 11.04 878,310 -0.05(-0.49%)
Oct 20, 2015 11.00 11.10 10.92 11.09 1,359,813 +0.04(+0.37%)
Oct 19, 2015 10.83 11.08 10.78 11.05 1,869,130 +0.21(+1.89%)
Oct 16, 2015 10.73 10.90 10.71 10.84 1,588,980 +0.14(+1.28%)
Oct 15, 2015 10.36 10.73 10.03 10.71 2,363,277 +0.31(+2.96%)
Oct 14, 2015 10.37 10.45 10.32 10.40 11,551,263 -0.23(-2.15%)
Oct 13, 2015 10.68 10.78 10.53 10.63 506,039 -0.08(-0.75%)
Oct 12, 2015 10.64 10.78 10.62 10.71 428,529 +0.06(+0.57%)
Oct 09, 2015 10.64 10.68 10.53 10.65 707,595 +0.03(+0.25%)
Oct 08, 2015 10.55 10.78 10.51 10.62 1,501,535 +0.15(+1.41%)
Oct 07, 2015 10.32 10.49 10.26 10.47 1,153,716 +0.17(+1.63%)
Oct 06, 2015 10.35 10.38 10.26 10.31 938,714 -0.03(-0.33%)
Oct 05, 2015 10.25 10.40 10.18 10.34 436,974 +0.12(+1.19%)
Oct 02, 2015 10.09 10.24 9.935 10.22 413,014 +0.09(+0.86%)
Oct 01, 2015 10.16 10.19 9.929 10.13 429,965 -0.03(-0.33%)
Sep 30, 2015 10.18 10.18 10.07 10.16 697,323 +0.04(+0.40%)
Sep 29, 2015 10.08 10.16 9.956 10.12 546,686 +0.05(+0.47%)
Sep 28, 2015 10.24 10.27 10.01 10.08 395,856 -0.22(-2.09%)
Sep 25, 2015 10.29 10.38 10.25 10.29 805,018 -0.01(-0.13%)
Sep 24, 2015 10.38 10.42 10.29 10.31 441,001 -0.09(-0.84%)
Sep 23, 2015 10.35 10.43 10.29 10.39 404,152 +0.09(+0.85%)
Sep 22, 2015 10.29 10.40 10.21 10.31 597,396 -0.05(-0.45%)
Sep 21, 2015 10.36 10.42 10.13 10.35 646,777 +0.00(+0.00%)
Sep 18, 2015 9.996 10.41 9.982 10.35 1,728,731 +0.26(+2.60%)
Sep 17, 2015 9.821 10.18 9.774 10.09 530,862 +0.26(+2.67%)
Sep 16, 2015 9.713 9.861 9.652 9.828 497,949 +0.11(+1.18%)
Sep 15, 2015 9.592 9.733 9.504 9.713 356,115 +0.13(+1.34%)
Sep 14, 2015 9.524 9.625 9.497 9.585 316,642 +0.06(+0.64%)
Sep 11, 2015 9.450 9.558 9.336 9.524 545,204 +0.05(+0.50%)
Sep 10, 2015 9.497 9.609 9.464 9.477 380,582 -0.03(-0.35%)
Sep 09, 2015 9.659 9.666 9.497 9.511 387,660 -0.09(-0.98%)
Sep 08, 2015 9.572 9.652 9.524 9.605 439,953 +0.13(+1.42%)
Sep 04, 2015 9.605 9.471 9.471 9.471 374,862 -0.21(-2.16%)
Sep 03, 2015 9.774 9.821 9.673 9.679 415,619 -0.07(-0.69%)
Sep 02, 2015 9.774 9.821 9.679 9.747 645,319 +0.05(+0.49%)
Sep 01, 2015 9.646 9.794 9.568 9.700 734,815 -0.07(-0.69%)
Aug 31, 2015 9.848 9.935 9.706 9.767 1,746,275 -0.07(-0.68%)
Aug 28, 2015 9.854 9.898 9.787 9.834 391,542 -0.03(-0.27%)
Aug 27, 2015 9.834 9.888 9.612 9.861 814,264 +0.09(+0.97%)
Aug 26, 2015 9.888 9.902 9.632 9.767 633,804 +0.04(+0.42%)
Aug 25, 2015 10.02 10.07 9.702 9.726 615,368 -0.03(-0.35%)
Aug 24, 2015 10.15 10.44 9.679 9.760 1,035,353 -0.73(-7.00%)
Aug 21, 2015 10.61 10.69 10.45 10.49 520,691 -0.25(-2.32%)
Aug 20, 2015 10.70 10.80 10.56 10.74 441,813 +0.00(+0.00%)
Aug 19, 2015 10.74 10.80 10.60 10.74 350,549 -0.03(-0.25%)
Aug 18, 2015 10.56 10.89 10.53 10.77 1,132,866 +0.20(+1.85%)
Aug 17, 2015 10.47 10.59 10.34 10.58 560,803 +0.12(+1.16%)
Aug 14, 2015 10.29 10.49 10.29 10.45 835,594 +0.16(+1.51%)
Aug 13, 2015 10.35 10.43 10.20 10.30 426,734 -0.06(-0.59%)
Aug 12, 2015 10.37 10.44 10.22 10.36 824,614 -0.03(-0.26%)
Aug 11, 2015 10.20 10.43 10.12 10.39 1,045,696 +0.15(+1.51%)
Aug 10, 2015 10.55 10.55 10.05 10.23 1,210,359 -0.34(-3.25%)
Aug 07, 2015 10.86 10.86 10.32 10.58 1,228,993 +0.04(+0.38%)
Aug 06, 2015 10.64 10.65 10.34 10.53 581,418 -0.09(-0.89%)
Aug 05, 2015 10.77 10.77 10.57 10.63 429,983 -0.10(-0.94%)
Aug 04, 2015 10.85 10.85 10.71 10.73 328,734 -0.10(-0.93%)
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.