Healthcare Realty Trust Inc (NY: HR )

27.82 +0.56 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.45 28.32 28.32 28.32 1,452,700 +0.05(+0.18%)
Dec 30, 2015 28.33 28.48 28.12 28.27 832,051 -0.06(-0.21%)
Dec 29, 2015 28.15 28.50 28.03 28.33 671,943 +0.26(+0.93%)
Dec 28, 2015 27.82 28.14 27.65 28.07 583,651 +0.25(+0.90%)
Dec 24, 2015 27.90 27.82 27.82 27.82 193,500 -0.08(-0.29%)
Dec 23, 2015 27.75 27.93 27.35 27.90 581,043 +0.22(+0.79%)
Dec 22, 2015 27.64 27.90 27.55 27.68 582,963 +0.14(+0.51%)
Dec 21, 2015 27.64 27.96 27.41 27.54 559,405 +0.03(+0.11%)
Dec 18, 2015 27.56 27.69 27.33 27.51 1,695,697 -0.20(-0.72%)
Dec 17, 2015 28.00 28.03 27.71 27.71 487,835 -0.24(-0.86%)
Dec 16, 2015 27.79 27.99 27.64 27.95 718,527 +0.25(+0.90%)
Dec 15, 2015 27.60 27.83 27.41 27.70 584,822 +0.39(+1.43%)
Dec 14, 2015 26.96 27.35 26.96 27.31 554,640 +0.30(+1.11%)
Dec 11, 2015 26.65 27.14 26.58 27.01 798,988 +0.18(+0.67%)
Dec 10, 2015 27.14 27.25 26.79 26.83 636,607 -0.30(-1.11%)
Dec 09, 2015 27.60 27.73 26.97 27.13 697,456 -0.16(-0.59%)
Dec 08, 2015 27.09 27.36 27.02 27.29 403,457 +0.14(+0.52%)
Dec 07, 2015 27.07 27.28 26.96 27.15 453,323 +0.04(+0.15%)
Dec 04, 2015 26.91 27.39 26.86 27.11 521,635 +0.27(+1.01%)
Dec 03, 2015 27.09 27.27 26.72 26.84 542,707 -0.32(-1.18%)
Dec 02, 2015 27.74 27.83 27.14 27.16 772,381 -0.64(-2.30%)
Dec 01, 2015 27.29 27.82 27.21 27.80 531,923 +0.61(+2.24%)
Nov 30, 2015 27.16 27.41 27.11 27.19 759,951 +0.07(+0.26%)
Nov 27, 2015 26.82 27.34 26.82 27.12 396,064 +0.22(+0.82%)
Nov 25, 2015 26.75 26.90 26.90 26.90 419,400 +0.22(+0.82%)
Nov 24, 2015 26.67 26.77 26.42 26.68 494,325 -0.15(-0.56%)
Nov 23, 2015 26.62 26.97 26.47 26.83 859,734 +0.22(+0.83%)
Nov 20, 2015 26.27 26.78 26.22 26.61 783,631 +0.49(+1.88%)
Nov 19, 2015 25.81 26.20 25.75 26.12 781,448 +0.34(+1.32%)
Nov 18, 2015 25.74 25.89 25.63 25.78 554,276 +0.10(+0.39%)
Nov 17, 2015 25.72 26.06 25.68 25.68 386,462 -0.12(-0.47%)
Nov 16, 2015 25.32 25.81 25.21 25.80 455,830 +0.46(+1.82%)
Nov 13, 2015 25.22 25.56 25.20 25.34 689,599 +0.12(+0.48%)
Nov 12, 2015 25.28 25.53 25.00 25.22 520,201 -0.44(-1.71%)
Nov 11, 2015 25.67 25.77 25.55 25.66 492,334 +0.07(+0.27%)
Nov 10, 2015 25.38 25.68 25.32 25.59 681,278 +0.27(+1.07%)
Nov 09, 2015 25.47 25.55 24.94 25.32 952,019 -0.27(-1.06%)
Nov 06, 2015 25.71 25.96 25.36 25.59 1,474,186 -0.40(-1.54%)
Nov 05, 2015 25.90 26.07 25.57 25.99 1,836,522 +0.15(+0.58%)
Nov 04, 2015 26.17 26.30 25.79 25.84 1,570,473 -0.33(-1.26%)
Nov 03, 2015 26.46 26.46 25.98 26.17 1,154,112 -0.37(-1.39%)
Nov 02, 2015 26.34 26.56 26.18 26.54 1,033,017 +0.18(+0.68%)
Oct 30, 2015 26.87 26.97 26.34 26.36 702,342 -0.50(-1.86%)
Oct 29, 2015 27.21 27.32 26.70 26.86 957,156 -0.46(-1.68%)
Oct 28, 2015 27.17 27.43 26.74 27.32 1,125,170 +0.12(+0.44%)
Oct 27, 2015 27.07 27.32 27.05 27.20 1,061,728 +0.08(+0.29%)
Oct 26, 2015 26.97 27.14 26.67 27.12 1,108,329 +0.18(+0.67%)
Oct 23, 2015 27.10 27.27 26.65 26.94 767,061 -0.18(-0.66%)
Oct 22, 2015 26.76 27.13 26.70 27.12 856,678 +0.43(+1.61%)
Oct 21, 2015 26.97 26.99 26.66 26.69 818,798 -0.22(-0.82%)
Oct 20, 2015 26.58 26.93 26.57 26.91 1,160,847 +0.23(+0.86%)
Oct 19, 2015 26.38 26.69 26.36 26.68 721,822 +0.27(+1.02%)
Oct 16, 2015 26.02 26.43 26.01 26.41 743,954 +0.42(+1.62%)
Oct 15, 2015 25.71 26.00 25.63 25.99 637,384 +0.36(+1.40%)
Oct 14, 2015 26.08 26.12 25.56 25.63 1,165,654 -0.37(-1.42%)
Oct 13, 2015 26.15 26.31 25.88 26.00 645,872 -0.21(-0.80%)
Oct 12, 2015 26.11 26.58 26.07 26.21 979,626 +0.13(+0.50%)
Oct 09, 2015 26.25 26.27 25.94 26.08 730,261 -0.19(-0.72%)
Oct 08, 2015 26.19 26.38 25.88 26.27 891,231 +0.07(+0.27%)
Oct 07, 2015 25.65 26.21 25.47 26.20 1,189,696 +0.55(+2.14%)
Oct 06, 2015 25.72 25.97 25.06 25.65 1,353,901 -0.10(-0.39%)
Oct 05, 2015 25.30 25.77 25.26 25.75 1,004,187 +0.53(+2.10%)
Oct 02, 2015 24.86 25.22 24.64 25.22 1,173,280 +0.30(+1.20%)
Oct 01, 2015 24.92 25.04 24.70 24.92 1,309,348 +0.07(+0.28%)
Sep 30, 2015 25.09 25.10 24.22 24.85 1,895,614 -0.08(-0.32%)
Sep 29, 2015 24.67 25.07 24.52 24.93 1,473,229 +0.38(+1.55%)
Sep 28, 2015 24.80 24.86 24.28 24.55 1,305,284 -0.30(-1.21%)
Sep 25, 2015 24.59 24.88 24.40 24.85 1,243,201 +0.34(+1.39%)
Sep 24, 2015 24.41 24.57 24.32 24.51 1,066,082 +0.05(+0.20%)
Sep 23, 2015 24.13 24.58 24.05 24.46 600,878 +0.36(+1.49%)
Sep 22, 2015 24.05 24.23 23.97 24.10 529,558 -0.11(-0.45%)
Sep 21, 2015 23.83 24.27 23.77 24.21 648,474 +0.28(+1.17%)
Sep 18, 2015 23.57 24.27 23.48 23.93 1,201,661 +0.12(+0.50%)
Sep 17, 2015 23.22 24.13 23.22 23.81 897,013 +0.54(+2.32%)
Sep 16, 2015 22.98 23.45 22.98 23.27 663,568 +0.26(+1.13%)
Sep 15, 2015 22.87 23.22 22.73 23.01 966,858 +0.17(+0.74%)
Sep 14, 2015 22.47 22.86 22.43 22.84 786,088 +0.42(+1.87%)
Sep 11, 2015 22.07 22.54 22.01 22.42 829,615 +0.31(+1.40%)
Sep 10, 2015 22.17 22.41 22.02 22.11 539,508 -0.12(-0.54%)
Sep 09, 2015 22.52 22.56 22.17 22.23 625,715 -0.19(-0.85%)
Sep 08, 2015 22.40 22.52 22.23 22.42 645,388 +0.25(+1.13%)
Sep 04, 2015 22.44 22.17 22.17 22.17 652,200 -0.45(-1.99%)
Sep 03, 2015 22.70 22.88 22.55 22.62 829,300 -0.04(-0.18%)
Sep 02, 2015 22.54 22.67 22.32 22.66 881,239 +0.30(+1.34%)
Sep 01, 2015 22.59 22.73 22.19 22.36 673,575 -0.54(-2.36%)
Aug 31, 2015 23.37 23.40 22.84 22.90 925,170 -0.52(-2.22%)
Aug 28, 2015 23.47 23.54 23.23 23.42 573,140 -0.05(-0.21%)
Aug 27, 2015 23.45 23.70 23.14 23.47 1,065,724 +0.12(+0.51%)
Aug 26, 2015 23.51 23.61 22.93 23.35 1,102,944 +0.55(+2.41%)
Aug 25, 2015 23.84 23.85 22.78 22.80 726,633 -0.60(-2.56%)
Aug 24, 2015 23.60 24.23 23.34 23.40 896,313 -1.05(-4.29%)
Aug 21, 2015 24.59 25.03 24.43 24.45 1,110,274 -0.54(-2.16%)
Aug 20, 2015 24.89 25.24 24.71 24.99 878,302 +0.04(+0.16%)
Aug 19, 2015 24.72 25.05 24.57 24.95 681,019 +0.10(+0.40%)
Aug 18, 2015 24.68 24.87 24.58 24.85 456,681 +0.12(+0.49%)
Aug 17, 2015 24.31 24.73 24.25 24.73 596,224 +0.42(+1.73%)
Aug 14, 2015 24.00 24.32 23.93 24.31 363,026 +0.23(+0.96%)
Aug 13, 2015 24.11 24.25 23.69 24.08 440,363 -0.26(-1.07%)
Aug 12, 2015 24.25 24.38 24.01 24.34 776,994 -0.04(-0.16%)
Aug 11, 2015 24.26 24.54 24.18 24.38 572,081 +0.13(+0.54%)
Aug 10, 2015 24.42 24.51 24.12 24.25 558,850 -0.13(-0.53%)
Aug 07, 2015 24.21 24.43 23.94 24.38 526,609 +0.13(+0.54%)
Aug 06, 2015 24.06 24.25 23.52 24.25 1,120,122 +0.04(+0.17%)
Aug 05, 2015 24.23 24.32 23.86 24.21 2,350,988 -0.08(-0.33%)
Aug 04, 2015 24.35 24.51 24.11 24.29 597,453 -0.03(-0.12%)
Aug 03, 2015 24.07 24.33 23.97 24.32 578,626 +0.28(+1.16%)
Jul 31, 2015 23.97 24.19 23.95 24.04 553,345 +0.26(+1.09%)
Jul 30, 2015 23.94 24.00 23.74 23.78 486,162 -0.21(-0.88%)
Jul 29, 2015 23.79 24.06 23.54 23.99 564,346 +0.16(+0.67%)
Jul 28, 2015 23.87 23.96 23.66 23.83 485,933 -0.04(-0.17%)
Jul 27, 2015 23.89 24.14 23.83 23.87 541,843 +0.01(+0.04%)
Jul 24, 2015 23.80 24.04 23.77 23.86 636,826 +0.00(+0.00%)
Jul 23, 2015 24.07 24.08 23.70 23.86 867,765 -0.20(-0.83%)
Jul 22, 2015 23.85 24.09 23.85 24.06 391,905 +0.21(+0.88%)
Jul 21, 2015 23.92 24.00 23.82 23.85 546,276 -0.07(-0.29%)
Jul 20, 2015 23.69 23.93 23.58 23.92 598,063 +0.18(+0.76%)
Jul 17, 2015 23.85 23.86 23.66 23.74 508,602 -0.12(-0.50%)
Jul 16, 2015 23.80 23.96 23.76 23.86 351,254 +0.13(+0.55%)
Jul 15, 2015 23.76 23.84 23.65 23.73 564,170 -0.10(-0.42%)
Jul 14, 2015 24.00 24.04 23.80 23.83 667,514 -0.13(-0.54%)
Jul 13, 2015 24.19 24.28 23.90 23.96 650,354 -0.08(-0.33%)
Jul 10, 2015 23.97 24.27 23.88 24.04 998,624 +0.14(+0.59%)
Jul 09, 2015 24.26 24.37 23.84 23.90 947,938 -0.30(-1.24%)
Jul 08, 2015 24.11 24.26 24.00 24.20 597,665 +0.04(+0.17%)
Jul 07, 2015 23.98 24.30 23.88 24.16 674,355 +0.30(+1.26%)
Jul 06, 2015 23.55 23.91 23.49 23.86 708,820 +0.24(+1.02%)
Jul 02, 2015 23.61 23.62 23.62 23.62 883,000 +0.16(+0.68%)
Jul 01, 2015 23.25 23.47 23.02 23.46 1,198,736 +0.20(+0.86%)
Jun 30, 2015 23.50 23.52 23.16 23.26 968,920 -0.14(-0.60%)
Jun 29, 2015 23.42 23.84 23.38 23.40 1,071,838 -0.07(-0.30%)
Jun 26, 2015 23.26 23.55 23.10 23.47 763,724 +0.19(+0.82%)
Jun 25, 2015 23.46 23.46 23.17 23.28 999,300 -0.15(-0.64%)
Jun 24, 2015 23.42 23.49 23.23 23.43 1,532,900 +0.01(+0.04%)
Jun 23, 2015 23.67 23.78 23.40 23.42 450,954 -0.36(-1.51%)
Jun 22, 2015 24.09 24.14 23.77 23.78 666,212 -0.29(-1.20%)
Jun 19, 2015 24.00 24.15 23.74 24.07 749,528 +0.02(+0.08%)
Jun 18, 2015 23.85 24.14 23.79 24.05 852,373 +0.26(+1.09%)
Jun 17, 2015 23.78 23.85 23.43 23.79 547,562 +0.03(+0.13%)
Jun 16, 2015 23.40 23.76 23.32 23.76 597,510 +0.35(+1.50%)
Jun 15, 2015 23.49 23.51 23.27 23.41 467,714 -0.09(-0.38%)
Jun 12, 2015 23.46 23.61 23.38 23.50 348,158 -0.01(-0.04%)
Jun 11, 2015 23.59 23.67 23.41 23.51 702,889 +0.04(+0.17%)
Jun 10, 2015 23.32 23.83 23.26 23.47 770,420 +0.17(+0.73%)
Jun 09, 2015 23.57 23.57 23.20 23.30 489,236 -0.29(-1.23%)
Jun 08, 2015 23.40 23.61 23.25 23.59 736,713 +0.19(+0.81%)
Jun 05, 2015 23.50 23.73 23.18 23.40 1,002,625 -0.40(-1.68%)
Jun 04, 2015 23.56 23.86 23.43 23.80 1,745,984 +0.14(+0.59%)
Jun 03, 2015 23.96 23.99 23.56 23.66 404,597 -0.33(-1.38%)
Jun 02, 2015 24.06 24.14 23.86 23.99 621,558 -0.14(-0.58%)
Jun 01, 2015 23.88 24.21 23.76 24.13 540,343 +0.31(+1.30%)
May 29, 2015 24.11 24.23 23.77 23.82 1,103,103 -0.25(-1.04%)
May 28, 2015 24.19 24.29 23.96 24.07 664,062 -0.17(-0.70%)
May 27, 2015 24.10 24.27 24.03 24.24 565,992 +0.17(+0.71%)
May 26, 2015 24.66 24.66 23.95 24.07 769,901 -0.11(-0.45%)
May 22, 2015 24.21 24.18 24.18 24.18 691,800 -0.09(-0.37%)
May 21, 2015 24.35 24.51 24.24 24.27 1,098,120 -0.04(-0.16%)
May 20, 2015 24.44 24.56 24.27 24.31 668,406 -0.13(-0.53%)
May 19, 2015 24.45 24.60 24.41 24.44 428,595 -0.10(-0.41%)
May 18, 2015 24.47 24.59 24.27 24.54 813,996 -0.02(-0.08%)
May 15, 2015 24.52 24.85 24.46 24.56 730,163 +0.09(+0.37%)
May 14, 2015 24.18 24.48 24.10 24.47 554,177 +0.08(+0.33%)
May 13, 2015 24.94 25.05 24.33 24.39 695,314 -0.41(-1.65%)
May 12, 2015 24.71 24.91 24.35 24.80 624,055 -0.10(-0.40%)
May 11, 2015 25.19 25.44 24.81 24.90 643,243 -0.39(-1.54%)
May 08, 2015 25.29 25.77 25.24 25.29 782,967 +0.23(+0.92%)
May 07, 2015 24.74 25.21 24.74 25.06 725,293 +0.24(+0.97%)
May 06, 2015 25.11 25.14 24.64 24.82 683,456 -0.24(-0.96%)
May 05, 2015 25.68 25.69 24.95 25.06 962,045 -0.70(-2.72%)
May 04, 2015 26.07 26.14 25.66 25.76 473,746 -0.19(-0.73%)
May 01, 2015 25.61 26.03 25.54 25.95 930,464 +0.35(+1.37%)
Apr 30, 2015 26.03 26.03 25.41 25.60 549,818 -0.58(-2.22%)
Apr 29, 2015 26.51 26.63 26.10 26.18 377,400 -0.59(-2.20%)
Apr 28, 2015 26.68 26.87 26.48 26.77 417,889 -0.02(-0.07%)
Apr 27, 2015 26.96 27.15 26.62 26.79 401,584 -0.17(-0.63%)
Apr 24, 2015 26.90 27.04 26.77 26.96 440,886 +0.08(+0.30%)
Apr 23, 2015 26.83 26.92 26.66 26.88 385,237 +0.02(+0.07%)
Apr 22, 2015 26.71 26.87 26.50 26.86 571,080 +0.11(+0.41%)
Apr 21, 2015 26.52 26.76 26.42 26.75 717,982 +0.33(+1.25%)
Apr 20, 2015 26.41 26.62 26.31 26.42 426,403 +0.11(+0.42%)
Apr 17, 2015 26.32 26.61 26.14 26.31 1,170,923 -0.15(-0.57%)
Apr 16, 2015 26.31 26.58 26.10 26.46 538,587 +0.05(+0.19%)
Apr 15, 2015 26.76 26.82 26.39 26.41 833,081 -0.43(-1.60%)
Apr 14, 2015 26.86 26.97 26.76 26.84 564,252 +0.08(+0.30%)
Apr 13, 2015 26.85 26.88 26.73 26.76 413,242 -0.06(-0.22%)
Apr 10, 2015 27.07 27.24 26.73 26.82 856,925 -0.03(-0.11%)
Apr 09, 2015 27.46 27.46 26.81 26.85 895,243 -0.64(-2.33%)
Apr 08, 2015 27.60 27.76 27.48 27.49 574,868 -0.13(-0.47%)
Apr 07, 2015 28.18 28.18 27.55 27.62 667,082 -0.64(-2.26%)
Apr 06, 2015 28.03 28.39 27.94 28.26 486,002 +0.31(+1.11%)
Apr 02, 2015 27.89 27.95 27.95 27.95 760,800 +0.11(+0.40%)
Apr 01, 2015 27.67 27.93 27.44 27.84 677,313 +0.06(+0.22%)
Mar 31, 2015 27.90 28.00 27.67 27.78 892,013 -0.13(-0.47%)
Mar 30, 2015 27.47 27.95 27.47 27.91 730,648 +0.51(+1.86%)
Mar 27, 2015 27.37 27.51 27.19 27.40 533,823 +0.09(+0.33%)
Mar 26, 2015 27.39 27.56 27.19 27.31 430,648 -0.14(-0.51%)
Mar 25, 2015 27.95 28.02 27.33 27.45 589,115 -0.44(-1.58%)
Mar 24, 2015 28.03 28.08 27.81 27.89 515,841 -0.17(-0.61%)
Mar 23, 2015 28.12 28.42 27.94 28.06 511,379 -0.05(-0.18%)
Mar 20, 2015 27.30 28.21 27.18 28.11 1,524,843 +0.90(+3.31%)
Mar 19, 2015 27.04 27.34 26.96 27.21 1,054,912 +0.07(+0.26%)
Mar 18, 2015 26.61 27.23 26.19 27.14 924,222 +0.56(+2.11%)
Mar 17, 2015 26.70 26.83 26.50 26.58 932,580 -0.12(-0.45%)
Mar 16, 2015 26.67 27.07 26.67 26.70 458,036 +0.17(+0.64%)
Mar 13, 2015 26.74 26.77 26.26 26.53 818,337 -0.20(-0.75%)
Mar 12, 2015 26.51 26.86 26.36 26.73 656,824 +0.38(+1.44%)
Mar 11, 2015 26.41 26.52 26.07 26.35 761,521 -0.07(-0.26%)
Mar 10, 2015 26.34 26.62 26.25 26.42 660,687 +0.00(+0.00%)
Mar 09, 2015 26.21 26.54 26.19 26.42 590,239 +0.34(+1.30%)
Mar 06, 2015 27.26 27.26 26.02 26.08 957,140 -1.47(-5.34%)
Mar 05, 2015 27.70 27.89 27.51 27.55 326,853 -0.05(-0.18%)
Mar 04, 2015 27.78 27.82 27.48 27.60 523,112 -0.22(-0.79%)
Mar 03, 2015 28.10 28.36 27.64 27.82 978,890 -0.41(-1.45%)
Mar 02, 2015 28.57 28.91 28.18 28.23 941,885 -0.31(-1.09%)
Feb 27, 2015 28.38 28.59 28.07 28.54 638,939 +0.20(+0.71%)
Feb 26, 2015 28.73 28.73 28.25 28.34 608,551 -0.42(-1.46%)
Feb 25, 2015 28.71 29.16 28.66 28.76 614,257 +0.11(+0.38%)
Feb 24, 2015 29.06 29.06 28.46 28.65 1,083,067 -0.62(-2.12%)
Feb 23, 2015 29.12 29.30 28.95 29.27 732,302 +0.19(+0.65%)
Feb 20, 2015 28.80 29.30 28.63 29.08 578,274 +0.34(+1.18%)
Feb 19, 2015 29.27 29.27 28.66 28.74 863,450 -0.53(-1.81%)
Feb 18, 2015 28.74 29.27 28.39 29.27 851,983 +0.56(+1.95%)
Feb 17, 2015 28.71 29.01 28.43 28.71 818,868 +0.02(+0.07%)
Feb 13, 2015 28.77 28.69 28.69 28.69 741,700 -0.08(-0.28%)
Feb 12, 2015 28.76 28.92 28.52 28.77 671,550 -0.18(-0.62%)
Feb 11, 2015 29.13 29.35 28.69 28.95 572,894 -0.12(-0.41%)
Feb 10, 2015 28.91 29.15 28.59 29.07 746,050 +0.17(+0.59%)
Feb 09, 2015 28.98 29.24 28.79 28.90 627,057 -0.08(-0.28%)
Feb 06, 2015 30.11 30.13 28.86 28.98 582,227 -1.22(-4.04%)
Feb 05, 2015 29.86 30.23 29.72 30.20 387,765 +0.37(+1.24%)
Feb 04, 2015 30.00 30.04 29.61 29.83 532,041 -0.33(-1.09%)
Feb 03, 2015 29.98 30.19 29.71 30.16 401,321 +0.13(+0.43%)
Feb 02, 2015 30.11 30.17 29.36 30.03 586,554 -0.06(-0.20%)
Jan 30, 2015 30.65 30.71 30.08 30.09 564,058 -0.62(-2.02%)
Jan 29, 2015 30.72 30.81 30.32 30.71 520,902 -0.03(-0.10%)
Jan 28, 2015 30.98 31.20 30.71 30.74 699,279 -0.20(-0.65%)
Jan 27, 2015 30.72 31.05 30.63 30.94 608,939 +0.19(+0.62%)
Jan 26, 2015 30.21 30.75 30.03 30.75 810,489 +0.52(+1.72%)
Jan 23, 2015 30.12 30.24 29.94 30.23 454,060 +0.20(+0.67%)
Jan 22, 2015 29.66 30.09 29.51 30.03 552,865 +0.53(+1.80%)
Jan 21, 2015 29.49 29.55 29.25 29.50 549,448 +0.04(+0.14%)
Jan 20, 2015 29.57 29.70 29.30 29.46 794,672 -0.09(-0.30%)
Jan 16, 2015 28.87 29.66 28.75 29.55 883,001 +0.60(+2.07%)
Jan 15, 2015 29.07 29.07 28.80 28.95 816,638 -0.03(-0.10%)
Jan 14, 2015 28.59 29.01 28.38 28.98 655,487 +0.26(+0.91%)
Jan 13, 2015 28.54 28.92 28.50 28.72 634,283 +0.13(+0.45%)
Jan 12, 2015 28.25 28.71 28.25 28.59 862,180 +0.40(+1.42%)
Jan 09, 2015 28.54 28.54 28.06 28.19 845,121 -0.24(-0.84%)
Jan 08, 2015 28.43 28.57 28.20 28.43 1,101,671 -0.07(-0.25%)
Jan 07, 2015 28.26 28.58 28.04 28.50 839,204 +0.36(+1.28%)
Jan 06, 2015 28.05 28.25 27.99 28.14 823,255 +0.18(+0.64%)
Jan 05, 2015 27.65 28.06 27.56 27.96 721,743 +0.22(+0.79%)
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.