Physicians Realty Trust (NY: DOC )

18.95 USD +0.10 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.94 20.31 19.92 20.14 4,908,697 +0.35(+1.77%)
Jun 29, 2017 20.41 20.46 19.75 19.79 13,220,990 -1.81(-8.38%)
Jun 28, 2017 21.55 21.72 21.41 21.60 2,580,079 +0.08(+0.37%)
Jun 27, 2017 21.73 21.85 21.48 21.52 1,407,351 -0.28(-1.28%)
Jun 26, 2017 21.75 21.81 21.54 21.80 1,237,897 +0.16(+0.74%)
Jun 23, 2017 21.54 21.78 21.50 21.64 1,695,748 +0.13(+0.60%)
Jun 22, 2017 21.37 21.72 21.33 21.51 1,975,105 +0.13(+0.61%)
Jun 21, 2017 21.29 21.42 21.23 21.38 1,147,321 +0.09(+0.42%)
Jun 20, 2017 21.28 21.39 21.13 21.29 1,084,792 +0.04(+0.19%)
Jun 19, 2017 21.14 21.30 21.11 21.25 1,081,432 +0.03(+0.14%)
Jun 16, 2017 20.98 21.23 20.97 21.22 1,810,522 +0.17(+0.81%)
Jun 15, 2017 20.85 21.13 20.82 21.05 1,272,505 +0.06(+0.29%)
Jun 14, 2017 21.15 21.34 20.89 20.99 1,338,077 -0.01(-0.05%)
Jun 13, 2017 21.06 21.09 20.88 21.00 1,051,631 -0.09(-0.43%)
Jun 12, 2017 20.73 21.12 20.71 21.09 1,353,802 +0.36(+1.74%)
Jun 09, 2017 20.57 20.80 20.46 20.73 1,762,172 +0.13(+0.63%)
Jun 08, 2017 20.75 20.75 20.41 20.60 816,777 -0.12(-0.58%)
Jun 07, 2017 20.76 20.87 20.69 20.72 623,583 -0.02(-0.10%)
Jun 06, 2017 20.97 20.97 20.71 20.74 1,567,366 -0.20(-0.96%)
Jun 05, 2017 20.88 21.01 20.79 20.94 1,273,396 -0.04(-0.19%)
Jun 02, 2017 20.82 21.08 20.75 20.98 1,142,753 +0.35(+1.70%)
Jun 01, 2017 20.33 20.72 20.24 20.63 1,479,318 +0.29(+1.43%)
May 31, 2017 20.25 20.40 20.23 20.34 1,593,417 +0.13(+0.64%)
May 30, 2017 20.21 20.41 20.10 20.21 716,099 -0.04(-0.20%)
May 26, 2017 20.54 20.55 20.14 20.25 580,737 -0.23(-1.12%)
May 25, 2017 20.62 20.77 20.42 20.48 1,465,849 -0.09(-0.44%)
May 24, 2017 20.57 20.77 20.51 20.57 1,043,176 +0.02(+0.10%)
May 23, 2017 20.63 20.76 20.54 20.55 1,376,494 +0.03(+0.15%)
May 22, 2017 20.39 20.59 20.35 20.52 1,332,366 +0.13(+0.64%)
May 19, 2017 20.16 20.45 20.05 20.39 1,533,931 +0.22(+1.09%)
May 18, 2017 20.00 20.23 19.79 20.17 2,628,046 +0.22(+1.10%)
May 17, 2017 19.95 20.14 19.89 19.95 2,212,858 +0.07(+0.35%)
May 16, 2017 20.02 20.06 19.81 19.88 868,885 -0.14(-0.70%)
May 15, 2017 19.80 20.27 19.80 20.02 1,548,798 +0.23(+1.16%)
May 12, 2017 19.60 19.92 19.55 19.79 2,946,506 +0.23(+1.18%)
May 11, 2017 19.28 19.64 19.13 19.56 1,470,315 +0.22(+1.14%)
May 10, 2017 19.08 19.40 19.05 19.34 1,364,356 +0.27(+1.42%)
May 09, 2017 19.19 19.28 18.98 19.07 1,070,512 -0.14(-0.73%)
May 08, 2017 19.22 19.35 19.05 19.21 1,332,494 -0.06(-0.31%)
May 05, 2017 19.05 19.28 19.01 19.27 1,038,865 +0.26(+1.37%)
May 04, 2017 18.87 19.07 18.76 19.01 1,763,632 -0.02(-0.11%)
May 03, 2017 19.60 19.63 18.83 19.03 1,591,385 -0.22(-1.14%)
May 02, 2017 19.61 19.64 19.18 19.25 1,609,429 -0.38(-1.94%)
May 01, 2017 19.63 19.76 19.50 19.63 1,202,671 -0.01(-0.05%)
Apr 28, 2017 19.82 19.84 19.55 19.64 874,773 -0.23(-1.16%)
Apr 27, 2017 19.90 20.03 19.83 19.87 673,420 -0.03(-0.15%)
Apr 26, 2017 20.03 20.08 19.87 19.90 1,135,190 -0.21(-1.04%)
Apr 25, 2017 19.99 20.19 19.95 20.11 1,332,909 +0.13(+0.65%)
Apr 24, 2017 20.38 20.41 19.75 19.98 1,354,541 -0.33(-1.62%)
Apr 21, 2017 20.35 20.39 20.26 20.31 1,050,004 -0.01(-0.05%)
Apr 20, 2017 20.34 20.40 20.22 20.32 995,469 -0.01(-0.05%)
Apr 19, 2017 20.35 20.46 20.29 20.33 1,130,253 -0.03(-0.15%)
Apr 18, 2017 20.21 20.39 20.20 20.36 964,162 +0.13(+0.64%)
Apr 17, 2017 20.01 20.26 20.00 20.23 1,420,781 +0.25(+1.25%)
Apr 13, 2017 20.16 20.23 19.89 19.98 1,677,776 -0.11(-0.55%)
Apr 12, 2017 20.20 20.23 19.99 20.09 1,651,036 -0.10(-0.50%)
Apr 11, 2017 20.11 20.22 20.02 20.19 1,004,443 +0.16(+0.80%)
Apr 10, 2017 20.00 20.09 19.91 20.03 1,209,468 +0.07(+0.35%)
Apr 07, 2017 19.75 19.98 19.69 19.96 1,690,515 +0.31(+1.58%)
Apr 06, 2017 19.53 19.76 19.46 19.65 2,848,788 +0.11(+0.56%)
Apr 05, 2017 19.56 19.72 19.48 19.54 2,052,593 -0.06(-0.31%)
Apr 04, 2017 19.77 19.86 19.53 19.60 1,363,523 -0.22(-1.11%)
Apr 03, 2017 19.87 19.97 19.74 19.82 1,946,847 -0.05(-0.25%)
Mar 31, 2017 19.84 19.99 19.76 19.87 3,254,272 +0.10(+0.51%)
Mar 30, 2017 19.71 19.79 19.54 19.77 1,397,895 +0.01(+0.05%)
Mar 29, 2017 19.73 19.82 19.62 19.76 1,084,993 +0.01(+0.05%)
Mar 28, 2017 19.58 19.75 19.39 19.75 1,866,133 +0.19(+0.97%)
Mar 27, 2017 19.46 19.72 19.43 19.56 1,682,891 +0.10(+0.51%)
Mar 24, 2017 19.39 19.55 19.28 19.46 1,572,852 +0.17(+0.88%)
Mar 23, 2017 19.07 19.51 18.94 19.29 1,447,794 +0.22(+1.15%)
Mar 22, 2017 18.96 19.08 18.73 19.07 1,999,815 +0.22(+1.17%)
Mar 21, 2017 18.99 19.04 18.69 18.85 2,377,487 -0.04(-0.21%)
Mar 20, 2017 18.99 19.09 18.81 18.89 1,820,683 -0.13(-0.68%)
Mar 17, 2017 18.86 19.04 18.75 19.02 1,544,477 +0.21(+1.12%)
Mar 16, 2017 18.73 19.00 18.70 18.81 2,452,343 +0.03(+0.16%)
Mar 15, 2017 18.38 18.85 18.36 18.78 2,859,071 +0.37(+2.01%)
Mar 14, 2017 18.22 18.47 18.18 18.41 10,334,392 -0.49(-2.59%)
Mar 13, 2017 19.08 18.85 18.90 926,662 +0.00(+0.00%)
Mar 10, 2017 18.99 19.17 18.72 18.90 857,999 +0.12(+0.64%)
Mar 09, 2017 19.02 19.18 18.70 18.78 729,561 -0.30(-1.57%)
Mar 08, 2017 19.51 19.51 19.07 19.08 682,295 -0.54(-2.75%)
Mar 07, 2017 19.56 19.70 19.49 19.62 704,493 -0.02(-0.10%)
Mar 06, 2017 19.70 19.77 19.51 19.64 774,088 -0.16(-0.81%)
Mar 03, 2017 19.79 19.80 19.53 19.80 584,847 +0.01(+0.05%)
Mar 02, 2017 19.77 19.95 19.70 19.79 636,269 +0.00(+0.00%)
Mar 01, 2017 19.75 20.08 19.64 19.79 1,223,440 -0.13(-0.65%)
Feb 28, 2017 20.06 20.16 19.91 19.92 793,562 -0.17(-0.85%)
Feb 27, 2017 20.09 20.19 19.91 20.09 1,045,551 +0.00(+0.00%)
Feb 24, 2017 19.81 20.12 19.34 20.09 1,452,179 +0.18(+0.90%)
Feb 23, 2017 19.83 19.93 19.49 19.91 974,173 +0.23(+1.17%)
Feb 22, 2017 19.63 19.75 19.55 19.68 654,835 +0.09(+0.46%)
Feb 21, 2017 19.38 19.61 19.28 19.59 793,064 +0.19(+0.98%)
Feb 17, 2017 19.40 19.40 19.40 0 +0.07(+0.36%)
Feb 16, 2017 18.90 19.39 18.90 19.33 794,402 +0.42(+2.22%)
Feb 15, 2017 18.70 18.93 18.63 18.91 703,747 +0.04(+0.21%)
Feb 14, 2017 19.04 19.06 18.78 18.87 574,420 -0.21(-1.10%)
Feb 13, 2017 19.06 19.14 18.92 19.08 580,160 +0.03(+0.16%)
Feb 10, 2017 18.71 19.07 18.65 19.05 451,792 +0.25(+1.33%)
Feb 09, 2017 18.69 18.90 18.60 18.80 489,999 +0.03(+0.16%)
Feb 08, 2017 18.82 18.87 18.67 18.77 566,858 +0.10(+0.54%)
Feb 07, 2017 18.71 18.80 18.64 18.67 767,864 -0.02(-0.11%)
Feb 06, 2017 18.81 18.86 18.64 18.69 523,121 -0.07(-0.37%)
Feb 03, 2017 18.83 18.93 18.63 18.76 556,393 +0.11(+0.59%)
Feb 02, 2017 18.35 18.71 18.25 18.65 951,445 +0.44(+2.42%)
Feb 01, 2017 18.48 18.70 18.19 18.21 739,982 -0.34(-1.83%)
Jan 31, 2017 18.53 18.76 18.50 18.55 902,749 +0.07(+0.38%)
Jan 30, 2017 18.56 18.61 18.39 18.48 691,926 -0.13(-0.70%)
Jan 27, 2017 18.82 18.82 18.46 18.61 666,867 -0.09(-0.48%)
Jan 26, 2017 18.85 18.94 18.67 18.70 612,664 -0.15(-0.80%)
Jan 25, 2017 18.96 19.09 18.83 18.85 983,228 -0.16(-0.84%)
Jan 24, 2017 19.00 19.12 18.88 19.01 714,990 -0.01(-0.05%)
Jan 23, 2017 18.98 19.04 18.77 19.02 954,648 +0.25(+1.33%)
Jan 20, 2017 18.68 18.97 18.67 18.77 783,119 +0.05(+0.27%)
Jan 19, 2017 18.88 18.88 18.64 18.72 1,036,795 -0.30(-1.58%)
Jan 18, 2017 19.00 19.16 18.94 19.02 991,246 -0.02(-0.11%)
Jan 17, 2017 18.91 19.10 18.81 19.04 1,009,508 +0.27(+1.44%)
Jan 13, 2017 18.77 18.77 18.77 0 -0.01(-0.05%)
Jan 12, 2017 18.65 18.78 18.46 18.78 908,910 +0.27(+1.46%)
Jan 11, 2017 18.61 18.68 18.47 18.51 1,050,587 -0.07(-0.38%)
Jan 10, 2017 18.72 18.76 18.56 18.58 988,516 -0.14(-0.75%)
Jan 09, 2017 19.05 19.05 18.71 18.72 1,391,905 -0.20(-1.06%)
Jan 06, 2017 19.02 19.14 18.88 18.92 1,350,462 -0.19(-0.99%)
Jan 05, 2017 19.01 19.17 18.88 19.11 765,468 +0.04(+0.21%)
Jan 04, 2017 18.78 19.13 18.70 19.07 1,008,415 +0.33(+1.76%)
Jan 03, 2017 18.83 18.92 18.61 18.74 920,573 -0.22(-1.16%)
Dec 30, 2016 18.96 18.96 18.96 0 +0.16(+0.85%)
Dec 29, 2016 18.48 18.81 18.39 18.80 765,123 +0.35(+1.90%)
Dec 28, 2016 18.61 18.65 18.31 18.45 503,240 -0.15(-0.81%)
Dec 27, 2016 18.47 18.69 18.39 18.60 673,572 +0.13(+0.70%)
Dec 23, 2016 18.47 18.47 18.47 0 +0.13(+0.71%)
Dec 22, 2016 18.42 18.49 18.14 18.34 817,587 -0.15(-0.81%)
Dec 21, 2016 18.80 19.08 18.46 18.49 1,037,811 -0.30(-1.60%)
Dec 20, 2016 18.80 19.04 18.62 18.79 796,024 -0.10(-0.53%)
Dec 19, 2016 18.63 19.09 18.60 18.89 884,152 +0.44(+2.38%)
Dec 16, 2016 18.25 18.46 18.07 18.45 1,947,279 +0.43(+2.39%)
Dec 15, 2016 18.21 18.40 17.96 18.02 882,374 -0.24(-1.31%)
Dec 14, 2016 18.95 18.95 18.24 18.26 743,127 -0.64(-3.39%)
Dec 13, 2016 19.06 19.09 18.70 18.90 715,030 -0.06(-0.32%)
Dec 12, 2016 18.82 19.04 18.80 18.96 620,608 +0.05(+0.26%)
Dec 09, 2016 18.79 19.11 18.65 18.91 844,641 +0.07(+0.37%)
Dec 08, 2016 18.24 18.92 18.24 18.84 889,679 +0.29(+1.56%)
Dec 07, 2016 18.20 18.59 18.20 18.55 742,366 +0.47(+2.60%)
Dec 06, 2016 17.99 18.17 17.96 18.08 704,369 +0.15(+0.84%)
Dec 05, 2016 17.78 17.99 17.64 17.93 956,712 +0.14(+0.79%)
Dec 02, 2016 17.78 18.09 17.62 17.79 1,395,106 +0.23(+1.31%)
Dec 01, 2016 17.90 17.98 17.28 17.56 1,475,935 -0.56(-3.09%)
Nov 30, 2016 18.21 18.25 17.94 18.12 1,170,400 -0.41(-2.21%)
Nov 29, 2016 18.34 18.63 18.34 18.53 1,098,518 +0.17(+0.93%)
Nov 28, 2016 18.58 18.78 18.33 18.36 929,199 -0.13(-0.70%)
Nov 25, 2016 18.36 18.74 18.34 18.49 629,423 +0.18(+0.98%)
Nov 23, 2016 18.31 18.31 18.31 0 +0.15(+0.83%)
Nov 22, 2016 18.10 18.25 18.01 18.16 1,249,328 +0.16(+0.89%)
Nov 21, 2016 18.01 18.19 17.91 18.00 757,044 +0.05(+0.28%)
Nov 18, 2016 17.92 18.03 17.73 17.95 721,588 +0.11(+0.62%)
Nov 17, 2016 18.07 18.25 17.81 17.84 818,965 -0.15(-0.83%)
Nov 16, 2016 17.94 18.09 17.83 17.99 1,102,611 +0.07(+0.39%)
Nov 15, 2016 18.19 18.45 17.83 17.92 982,263 -0.17(-0.94%)
Nov 14, 2016 17.67 18.13 17.50 18.09 1,459,331 +0.33(+1.86%)
Nov 11, 2016 17.42 18.07 17.42 17.76 2,800,809 +0.29(+1.66%)
Nov 10, 2016 18.18 18.37 17.12 17.47 2,651,574 -0.65(-3.59%)
Nov 09, 2016 18.61 18.71 18.09 18.12 1,912,098 -1.02(-5.33%)
Nov 08, 2016 19.17 19.24 18.90 19.14 773,576 -0.02(-0.10%)
Nov 07, 2016 19.22 19.38 18.88 19.16 1,154,734 +0.61(+3.29%)
Nov 04, 2016 18.23 18.62 18.12 18.55 1,175,412 +0.39(+2.15%)
Nov 03, 2016 18.27 18.41 18.04 18.16 1,181,734 -0.34(-1.84%)
Nov 02, 2016 19.51 19.59 18.50 18.50 1,250,147 -0.76(-3.95%)
Nov 01, 2016 19.60 19.76 19.22 19.26 1,098,532 -0.51(-2.58%)
Oct 31, 2016 19.46 19.85 19.35 19.77 1,750,379 +0.37(+1.91%)
Oct 28, 2016 19.47 19.57 19.29 19.40 1,311,118 -0.04(-0.21%)
Oct 27, 2016 19.85 19.86 19.41 19.44 1,128,216 -0.52(-2.61%)
Oct 26, 2016 20.39 20.39 19.92 19.96 624,011 -0.56(-2.73%)
Oct 25, 2016 20.47 20.58 20.33 20.52 529,119 -0.02(-0.10%)
Oct 24, 2016 20.50 20.68 20.41 20.54 409,065 +0.14(+0.69%)
Oct 21, 2016 20.22 20.52 20.22 20.40 560,093 +0.06(+0.29%)
Oct 20, 2016 20.27 20.39 20.18 20.34 448,739 +0.05(+0.25%)
Oct 19, 2016 20.48 20.56 20.26 20.29 702,177 -0.18(-0.88%)
Oct 18, 2016 20.32 20.59 20.24 20.47 616,870 +0.26(+1.29%)
Oct 17, 2016 20.17 20.53 20.15 20.21 656,776 +0.05(+0.25%)
Oct 14, 2016 20.20 20.40 19.96 20.16 546,283 -0.15(-0.74%)
Oct 13, 2016 19.95 20.41 19.95 20.31 793,374 +0.36(+1.80%)
Oct 12, 2016 19.70 19.99 19.58 19.95 578,600 +0.29(+1.48%)
Oct 11, 2016 19.74 19.93 19.61 19.66 668,843 -0.16(-0.81%)
Oct 10, 2016 19.63 19.92 19.63 19.82 1,237,760 +0.16(+0.81%)
Oct 07, 2016 19.70 20.01 19.47 19.66 1,319,165 +0.03(+0.15%)
Oct 06, 2016 19.50 19.66 19.05 19.63 1,738,387 +0.01(+0.05%)
Oct 05, 2016 20.42 20.52 19.58 19.62 1,212,425 -0.72(-3.54%)
Oct 04, 2016 20.75 20.75 20.21 20.34 1,209,848 -0.68(-3.24%)
Oct 03, 2016 21.45 21.45 20.85 21.02 950,860 -0.52(-2.41%)
Sep 30, 2016 21.75 21.77 21.49 21.54 1,084,946 -0.11(-0.51%)
Sep 29, 2016 21.60 21.84 21.23 21.65 1,032,219 -0.05(-0.23%)
Sep 28, 2016 21.57 21.71 21.46 21.70 1,192,401 +0.19(+0.88%)
Sep 27, 2016 21.79 21.81 21.41 21.51 1,321,046 -0.26(-1.19%)
Sep 26, 2016 21.80 21.88 21.66 21.77 741,878 -0.03(-0.14%)
Sep 23, 2016 21.70 21.95 21.61 21.80 1,424,109 +0.02(+0.09%)
Sep 22, 2016 21.62 21.83 21.59 21.78 1,265,377 +0.37(+1.73%)
Sep 21, 2016 20.93 21.49 20.82 21.41 2,194,316 +0.43(+2.05%)
Sep 20, 2016 20.91 21.04 20.77 20.98 1,611,832 +0.21(+1.01%)
Sep 19, 2016 20.27 20.83 20.25 20.77 1,111,343 +0.48(+2.37%)
Sep 16, 2016 20.08 20.35 19.97 20.29 3,729,993 +0.18(+0.90%)
Sep 15, 2016 19.86 20.16 19.83 20.11 982,787 +0.21(+1.06%)
Sep 14, 2016 19.96 20.11 19.84 19.90 995,010 +0.00(+0.00%)
Sep 13, 2016 20.27 20.52 19.73 19.90 1,433,628 -0.50(-2.45%)
Sep 12, 2016 20.15 20.49 20.13 20.40 1,859,617 +0.13(+0.64%)
Sep 09, 2016 21.44 21.51 20.14 20.27 2,542,976 -1.46(-6.72%)
Sep 08, 2016 21.86 21.92 21.70 21.73 1,761,553 -0.29(-1.32%)
Sep 07, 2016 21.84 22.03 21.67 22.02 1,082,215 +0.25(+1.15%)
Sep 06, 2016 21.27 21.83 21.19 21.77 1,689,699 +0.51(+2.40%)
Sep 02, 2016 21.01 21.26 21.26 21.26 2,073,100 -0.10(-0.47%)
Sep 01, 2016 21.36 21.41 21.18 21.36 627,858 -0.05(-0.23%)
Aug 31, 2016 21.32 21.48 21.09 21.41 1,220,223 +0.04(+0.19%)
Aug 30, 2016 21.37 21.44 21.10 21.37 620,939 -0.04(-0.19%)
Aug 29, 2016 21.03 21.51 21.03 21.41 1,981,711 +0.49(+2.34%)
Aug 26, 2016 21.53 21.54 20.85 20.92 2,511,864 -0.57(-2.65%)
Aug 25, 2016 21.30 21.60 21.30 21.49 1,129,420 +0.21(+0.99%)
Aug 24, 2016 21.34 21.35 21.18 21.28 748,010 -0.04(-0.19%)
Aug 23, 2016 21.27 21.36 21.14 21.32 539,576 +0.21(+0.99%)
Aug 22, 2016 20.97 21.20 20.87 21.11 745,973 +0.31(+1.49%)
Aug 19, 2016 20.92 20.99 20.76 20.80 861,487 -0.15(-0.72%)
Aug 18, 2016 20.91 20.99 20.77 20.95 572,945 +0.09(+0.43%)
Aug 17, 2016 20.77 20.86 20.50 20.86 441,837 +0.19(+0.92%)
Aug 16, 2016 20.90 20.91 20.62 20.67 657,481 -0.31(-1.48%)
Aug 15, 2016 21.35 21.38 20.95 20.98 815,838 -0.39(-1.82%)
Aug 12, 2016 21.15 21.63 21.07 21.37 1,040,970 +0.37(+1.76%)
Aug 11, 2016 21.31 21.39 20.87 21.00 627,072 -0.21(-0.99%)
Aug 10, 2016 21.04 21.25 21.00 21.21 743,508 +0.26(+1.24%)
Aug 09, 2016 20.69 20.99 20.47 20.95 956,720 +0.30(+1.45%)
Aug 08, 2016 21.07 21.07 20.61 20.65 1,043,277 -0.40(-1.90%)
Aug 05, 2016 21.09 21.20 20.88 21.05 1,044,862 -0.01(-0.05%)
Aug 04, 2016 21.03 21.17 20.90 21.06 668,258 +0.20(+0.96%)
Aug 03, 2016 21.48 21.48 20.71 20.86 1,815,653 -0.62(-2.89%)
Aug 02, 2016 21.56 21.73 21.42 21.48 1,075,014 -0.17(-0.79%)
Aug 01, 2016 21.69 21.76 21.49 21.65 824,827 -0.07(-0.32%)
Jul 29, 2016 21.54 21.99 21.52 21.72 967,728 +0.22(+1.02%)
Jul 28, 2016 20.98 21.55 20.93 21.50 996,003 +0.45(+2.14%)
Jul 27, 2016 21.04 21.07 20.83 21.05 618,942 -0.04(-0.19%)
Jul 26, 2016 21.07 21.20 21.00 21.09 1,066,846 +0.03(+0.14%)
Jul 25, 2016 21.30 21.38 21.02 21.06 1,002,292 -0.23(-1.08%)
Jul 22, 2016 20.98 21.38 20.95 21.29 1,032,504 +0.27(+1.28%)
Jul 21, 2016 21.11 21.13 20.90 21.02 937,291 -0.08(-0.38%)
Jul 20, 2016 21.13 21.21 21.02 21.10 572,983 +0.00(+0.00%)
Jul 19, 2016 21.03 21.13 20.96 21.10 738,962 +0.12(+0.57%)
Jul 18, 2016 20.94 21.20 20.90 20.98 1,082,466 +0.08(+0.38%)
Jul 15, 2016 20.93 21.02 20.79 20.90 944,511 +0.03(+0.14%)
Jul 14, 2016 21.04 21.13 20.86 20.87 544,571 -0.32(-1.51%)
Jul 13, 2016 21.18 21.27 21.09 21.19 688,145 +0.08(+0.38%)
Jul 12, 2016 21.46 21.46 21.08 21.11 1,012,753 -0.35(-1.63%)
Jul 11, 2016 21.36 21.48 21.07 21.46 1,234,279 +0.07(+0.33%)
Jul 08, 2016 21.05 21.41 20.97 21.39 1,236,559 +0.39(+1.86%)
Jul 07, 2016 21.11 21.19 20.74 21.00 1,088,001 -0.16(-0.76%)
Jul 06, 2016 21.22 21.38 21.14 21.16 1,095,697 -0.12(-0.56%)
Jul 05, 2016 21.30 21.42 21.21 21.28 1,056,835 +0.08(+0.38%)
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.