Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

31.83 USD +0.36 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.56 30.97 30.37 30.89 760,148 +0.23(+0.75%)
Mar 30, 2016 31.01 31.09 30.64 30.66 378,080 -0.28(-0.90%)
Mar 29, 2016 30.05 30.99 30.05 30.94 816,183 +0.90(+3.00%)
Mar 28, 2016 29.91 30.13 29.80 30.04 404,751 +0.20(+0.67%)
Mar 24, 2016 29.81 29.84 29.84 29.84 623,800 -0.05(-0.17%)
Mar 23, 2016 30.04 30.12 29.73 29.89 756,858 +0.23(+0.78%)
Mar 22, 2016 29.51 29.73 29.46 29.66 726,419 +0.11(+0.37%)
Mar 21, 2016 30.09 30.13 29.49 29.55 871,855 -0.61(-2.02%)
Mar 18, 2016 30.04 30.35 29.88 30.16 2,168,006 +0.12(+0.40%)
Mar 17, 2016 29.78 30.15 29.69 30.04 631,844 +0.28(+0.94%)
Mar 16, 2016 29.53 29.80 29.32 29.76 319,263 +0.20(+0.68%)
Mar 15, 2016 29.34 29.70 29.34 29.56 417,801 +0.07(+0.24%)
Mar 14, 2016 29.66 29.79 29.45 29.49 478,867 -0.26(-0.87%)
Mar 11, 2016 29.58 29.89 29.42 29.75 728,571 +0.44(+1.50%)
Mar 10, 2016 29.58 29.67 29.08 29.31 706,571 -0.09(-0.31%)
Mar 09, 2016 29.28 29.72 29.26 29.40 791,553 +0.09(+0.31%)
Mar 08, 2016 29.23 29.56 29.18 29.31 787,476 +0.05(+0.17%)
Mar 07, 2016 29.41 29.53 29.03 29.26 1,039,107 -0.24(-0.81%)
Mar 04, 2016 29.96 29.98 29.50 29.50 16,860,967 -0.42(-1.40%)
Mar 03, 2016 29.73 29.92 29.55 29.92 571,356 +0.24(+0.81%)
Mar 02, 2016 29.50 29.71 29.38 29.68 692,662 +0.16(+0.54%)
Mar 01, 2016 29.10 29.57 29.10 29.52 604,793 +0.51(+1.76%)
Feb 29, 2016 28.70 29.26 28.66 29.01 971,095 +0.30(+1.04%)
Feb 26, 2016 28.88 29.03 28.63 28.71 766,188 -0.26(-0.90%)
Feb 25, 2016 28.81 29.13 28.81 28.97 470,605 +0.31(+1.08%)
Feb 24, 2016 28.31 28.76 28.31 28.66 517,477 +0.25(+0.88%)
Feb 23, 2016 28.33 28.58 28.33 28.41 516,274 +0.07(+0.25%)
Feb 22, 2016 28.58 28.72 28.14 28.34 843,229 -0.26(-0.91%)
Feb 19, 2016 28.20 28.70 28.01 28.60 468,740 +0.40(+1.42%)
Feb 18, 2016 28.04 28.49 27.89 28.20 877,000 +0.12(+0.43%)
Feb 17, 2016 28.30 28.88 27.51 28.08 1,284,412 -0.65(-2.26%)
Feb 16, 2016 28.35 28.82 27.96 28.73 1,042,116 +0.25(+0.88%)
Feb 12, 2016 28.24 28.48 28.48 28.48 1,251,400 +0.36(+1.28%)
Feb 11, 2016 27.64 28.29 27.51 28.12 4,181,174 +0.00(+0.00%)
Feb 10, 2016 27.94 28.54 27.84 28.12 704,121 +0.29(+1.04%)
Feb 09, 2016 28.16 28.41 27.77 27.83 1,273,130 -0.63(-2.21%)
Feb 08, 2016 28.59 28.89 27.96 28.46 961,370 -0.33(-1.15%)
Feb 05, 2016 29.16 29.26 28.78 28.79 785,179 -0.51(-1.74%)
Feb 04, 2016 29.07 29.37 28.93 29.30 724,655 +0.00(+0.00%)
Feb 03, 2016 28.99 29.50 28.76 29.30 1,204,084 +0.45(+1.56%)
Feb 02, 2016 29.12 29.33 28.79 28.85 1,159,690 -0.37(-1.27%)
Feb 01, 2016 28.97 29.48 28.84 29.22 860,093 +0.18(+0.62%)
Jan 29, 2016 28.66 29.30 28.53 29.04 1,361,725 +0.54(+1.89%)
Jan 28, 2016 29.16 29.43 28.49 28.50 1,052,840 -0.48(-1.66%)
Jan 27, 2016 29.62 29.64 28.75 28.98 899,233 -0.73(-2.46%)
Jan 26, 2016 29.23 29.75 29.22 29.71 917,494 +0.67(+2.31%)
Jan 25, 2016 29.52 29.75 28.93 29.04 898,981 -0.50(-1.69%)
Jan 22, 2016 28.94 29.88 28.83 29.54 830,384 +0.88(+3.07%)
Jan 21, 2016 28.57 29.15 28.29 28.66 747,780 +0.22(+0.77%)
Jan 20, 2016 28.79 28.84 28.14 28.44 1,267,200 -0.61(-2.10%)
Jan 19, 2016 28.28 29.19 28.17 29.05 737,496 +0.88(+3.12%)
Jan 15, 2016 27.74 28.17 28.17 28.17 928,000 -0.07(-0.25%)
Jan 14, 2016 28.37 28.50 28.14 28.24 784,251 -0.09(-0.32%)
Jan 13, 2016 28.72 29.01 28.23 28.33 577,420 -0.39(-1.36%)
Jan 12, 2016 28.99 29.00 28.53 28.72 1,142,420 -0.13(-0.45%)
Jan 11, 2016 28.38 29.21 28.33 28.85 1,122,857 +0.51(+1.80%)
Jan 08, 2016 28.44 28.51 28.18 28.34 833,996 -0.07(-0.25%)
Jan 07, 2016 28.21 28.47 28.10 28.41 952,316 -0.16(-0.56%)
Jan 06, 2016 28.48 28.83 28.36 28.57 748,442 -0.13(-0.45%)
Jan 05, 2016 27.96 28.84 27.96 28.70 555,145 +0.78(+2.79%)
Jan 04, 2016 28.01 28.08 27.82 27.92 934,853 -0.40(-1.41%)
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 27.33 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 25.33 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 26.67 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 23.24 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 24.33 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 23.42 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%)
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.
 
bottom clear