Physicians Realty Trust (NY: DOC )

19.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.62 17.83 17.35 17.63 1,786,800 -0.08(-0.45%)
Jan 28, 2021 17.62 17.90 17.48 17.71 1,616,133 +0.11(+0.62%)
Jan 27, 2021 18.08 18.26 17.54 17.60 1,484,758 -0.68(-3.72%)
Jan 26, 2021 18.18 18.34 18.10 18.28 1,100,522 +0.10(+0.55%)
Jan 25, 2021 18.25 18.36 18.03 18.18 1,437,897 -0.03(-0.16%)
Jan 22, 2021 18.00 18.22 17.92 18.21 1,072,700 +0.09(+0.50%)
Jan 21, 2021 18.12 18.22 17.98 18.12 1,347,824 -0.10(-0.55%)
Jan 20, 2021 17.58 18.26 17.47 18.22 1,648,865 +0.64(+3.64%)
Jan 19, 2021 17.99 18.00 17.45 17.58 1,449,466 -0.36(-2.01%)
Jan 15, 2021 17.59 18.00 17.51 17.94 2,293,800 +0.28(+1.59%)
Jan 14, 2021 17.78 17.89 17.61 17.66 1,470,193 -0.03(-0.17%)
Jan 13, 2021 17.34 17.76 17.32 17.69 2,161,795 +0.53(+3.09%)
Jan 12, 2021 16.75 17.19 16.71 17.16 1,970,640 +0.41(+2.45%)
Jan 11, 2021 16.92 17.15 16.61 16.75 2,141,282 -0.22(-1.30%)
Jan 08, 2021 16.80 17.01 16.77 16.97 1,886,600 +0.24(+1.43%)
Jan 07, 2021 16.79 16.89 16.57 16.73 2,041,914 -0.16(-0.95%)
Jan 06, 2021 16.91 17.16 16.71 16.89 2,832,458 +0.01(+0.06%)
Jan 05, 2021 16.83 17.11 16.83 16.88 2,099,148 +0.12(+0.72%)
Jan 04, 2021 17.68 17.71 16.76 16.76 2,825,782 -1.04(-5.84%)
Dec 31, 2020 17.80 17.80 17.80 1,293,841 -0.01(-0.06%)
Dec 30, 2020 17.90 18.14 17.78 17.81 1,293,841 -0.07(-0.39%)
Dec 29, 2020 18.10 18.18 17.78 17.88 1,068,338 -0.19(-1.05%)
Dec 28, 2020 18.04 18.11 17.91 18.07 980,969 +0.09(+0.50%)
Dec 24, 2020 17.91 18.01 17.80 17.98 415,200 +0.15(+0.84%)
Dec 23, 2020 18.15 18.29 17.79 17.83 1,304,060 -0.26(-1.44%)
Dec 22, 2020 17.91 18.11 17.73 18.09 1,230,333 +0.25(+1.40%)
Dec 21, 2020 17.75 17.88 17.63 17.84 1,499,658 -0.13(-0.72%)
Dec 18, 2020 18.32 18.38 17.82 17.97 4,087,300 -0.34(-1.86%)
Dec 17, 2020 18.32 18.38 18.11 18.31 1,702,453 +0.03(+0.16%)
Dec 16, 2020 18.34 18.46 18.22 18.28 1,851,780 +0.03(+0.16%)
Dec 15, 2020 17.95 18.26 17.78 18.25 1,895,324 +0.37(+2.07%)
Dec 14, 2020 18.02 18.17 17.86 17.88 2,207,861 -0.17(-0.94%)
Dec 11, 2020 17.65 18.06 17.64 18.05 2,828,700 +0.32(+1.80%)
Dec 10, 2020 17.62 17.78 17.50 17.73 910,156 +0.00(+0.00%)
Dec 09, 2020 17.83 17.93 17.42 17.73 1,565,489 -0.10(-0.56%)
Dec 08, 2020 17.76 17.88 17.67 17.83 1,516,911 -0.03(-0.17%)
Dec 07, 2020 17.67 17.89 17.58 17.86 1,187,264 +0.16(+0.90%)
Dec 04, 2020 17.53 17.82 17.52 17.70 1,398,500 +0.18(+1.03%)
Dec 03, 2020 17.51 17.72 17.44 17.52 1,227,216 +0.07(+0.40%)
Dec 02, 2020 17.57 17.65 17.29 17.45 1,799,135 -0.16(-0.91%)
Dec 01, 2020 17.47 17.70 17.37 17.61 1,725,313 +0.26(+1.50%)
Nov 30, 2020 17.50 17.57 17.30 17.35 1,969,973 -0.20(-1.14%)
Nov 27, 2020 17.76 17.76 17.40 17.55 657,200 -0.22(-1.24%)
Nov 25, 2020 17.88 17.91 17.56 17.77 1,758,200 -0.08(-0.45%)
Nov 24, 2020 17.96 18.23 17.79 17.85 2,408,897 +0.12(+0.68%)
Nov 23, 2020 17.85 18.14 17.73 17.73 1,436,678 +0.00(+0.00%)
Nov 20, 2020 17.91 17.95 17.62 17.73 1,421,300 -0.25(-1.39%)
Nov 19, 2020 17.86 18.04 17.68 17.98 1,077,894 +0.02(+0.11%)
Nov 18, 2020 18.34 18.45 17.91 17.96 1,617,956 -0.37(-2.02%)
Nov 17, 2020 18.53 18.54 18.21 18.33 2,235,315 -0.35(-1.87%)
Nov 16, 2020 19.06 19.21 18.54 18.68 2,078,197 -0.03(-0.16%)
Nov 13, 2020 18.50 18.75 18.49 18.71 2,104,800 +0.28(+1.52%)
Nov 12, 2020 18.44 18.56 18.09 18.43 2,472,226 -0.19(-1.02%)
Nov 11, 2020 18.44 18.63 18.07 18.62 2,497,403 +0.05(+0.27%)
Nov 10, 2020 17.95 18.59 17.76 18.57 2,245,532 +0.75(+4.21%)
Nov 09, 2020 19.12 20.13 17.80 17.82 3,230,084 +0.08(+0.45%)
Nov 06, 2020 18.01 18.24 17.61 17.74 1,250,500 -0.27(-1.50%)
Nov 05, 2020 18.00 18.20 17.85 18.01 1,048,199 +0.07(+0.39%)
Nov 04, 2020 17.73 18.08 17.53 17.94 1,408,108 +0.15(+0.84%)
Nov 03, 2020 17.44 17.88 17.17 17.79 1,692,676 +0.62(+3.61%)
Nov 02, 2020 16.97 17.17 16.78 17.17 1,946,330 +0.31(+1.84%)
Oct 30, 2020 16.86 16.96 16.60 16.86 1,587,400 -0.07(-0.41%)
Oct 29, 2020 16.69 16.98 16.48 16.93 1,866,275 +0.17(+1.01%)
Oct 28, 2020 17.04 17.18 16.60 16.76 1,946,786 -0.57(-3.29%)
Oct 27, 2020 17.63 17.76 17.31 17.33 1,338,545 -0.30(-1.70%)
Oct 26, 2020 17.79 17.81 17.45 17.63 1,201,691 -0.28(-1.56%)
Oct 23, 2020 18.00 18.06 17.70 17.91 1,044,800 +0.03(+0.17%)
Oct 22, 2020 17.43 17.91 17.43 17.88 1,189,383 +0.40(+2.29%)
Oct 21, 2020 17.54 17.56 17.28 17.48 1,416,673 -0.09(-0.51%)
Oct 20, 2020 17.63 17.74 17.49 17.57 908,666 +0.07(+0.40%)
Oct 19, 2020 17.99 17.99 17.46 17.50 1,617,281 -0.29(-1.63%)
Oct 16, 2020 17.95 18.08 17.66 17.79 1,110,200 -0.30(-1.66%)
Oct 15, 2020 17.80 18.26 17.73 18.09 864,407 +0.24(+1.34%)
Oct 14, 2020 18.22 18.24 17.84 17.85 892,568 -0.41(-2.25%)
Oct 13, 2020 18.32 18.41 18.05 18.26 884,862 -0.16(-0.87%)
Oct 12, 2020 18.24 18.50 18.14 18.42 1,733,429 +0.18(+0.99%)
Oct 09, 2020 18.67 18.67 18.22 18.24 1,021,300 -0.25(-1.35%)
Oct 08, 2020 18.38 18.62 18.32 18.49 1,460,119 +0.19(+1.04%)
Oct 07, 2020 18.52 18.57 18.23 18.30 1,213,669 -0.11(-0.60%)
Oct 06, 2020 18.50 18.75 18.23 18.41 2,686,428 +0.02(+0.11%)
Oct 05, 2020 18.65 18.68 18.17 18.39 1,245,282 -0.12(-0.65%)
Oct 02, 2020 17.69 18.56 17.56 18.51 2,106,100 +0.58(+3.23%)
Oct 01, 2020 17.72 17.94 17.57 17.93 1,873,274 +0.02(+0.11%)
Sep 30, 2020 17.95 18.07 17.71 17.91 1,666,706 +0.04(+0.22%)
Sep 29, 2020 18.01 18.01 17.56 17.87 1,322,343 -0.14(-0.78%)
Sep 28, 2020 17.75 18.01 17.60 18.01 1,591,710 +0.60(+3.45%)
Sep 25, 2020 17.06 17.41 16.99 17.41 1,212,300 +0.31(+1.81%)
Sep 24, 2020 16.91 17.44 16.89 17.10 2,611,370 +0.29(+1.73%)
Sep 23, 2020 17.40 17.59 16.80 16.81 2,009,064 -0.65(-3.72%)
Sep 22, 2020 17.18 17.64 17.18 17.46 1,301,216 +0.33(+1.93%)
Sep 21, 2020 17.19 17.29 16.90 17.13 1,888,501 -0.36(-2.06%)
Sep 18, 2020 18.18 18.21 17.45 17.49 3,879,900 -0.73(-4.01%)
Sep 17, 2020 18.47 18.65 18.13 18.22 1,265,539 -0.29(-1.57%)
Sep 16, 2020 18.56 18.71 18.38 18.51 1,572,164 +0.01(+0.05%)
Sep 15, 2020 18.72 18.87 18.45 18.50 778,273 -0.19(-1.02%)
Sep 14, 2020 18.25 18.71 18.15 18.69 1,188,564 +0.54(+2.98%)
Sep 11, 2020 18.51 18.54 17.94 18.15 1,064,000 -0.34(-1.84%)
Sep 10, 2020 18.66 18.83 18.48 18.49 1,234,138 -0.22(-1.18%)
Sep 09, 2020 18.59 18.95 18.45 18.71 1,174,138 +0.34(+1.85%)
Sep 08, 2020 18.86 18.86 18.36 18.37 1,292,780 -0.49(-2.60%)
Sep 04, 2020 18.94 19.03 18.54 18.86 1,182,400 -0.02(-0.11%)
Sep 03, 2020 18.97 19.10 18.73 18.88 1,414,771 -0.03(-0.16%)
Sep 02, 2020 18.41 18.92 18.23 18.91 1,861,143 +0.71(+3.90%)
Sep 01, 2020 18.00 18.21 17.76 18.20 1,541,655 +0.05(+0.28%)
Aug 31, 2020 18.13 18.40 18.11 18.15 2,082,381 +0.09(+0.50%)
Aug 28, 2020 18.19 18.19 17.86 18.06 1,835,300 -0.06(-0.33%)
Aug 27, 2020 17.96 18.32 17.95 18.12 1,054,617 +0.28(+1.57%)
Aug 26, 2020 18.22 18.22 17.69 17.84 1,822,305 -0.47(-2.57%)
Aug 25, 2020 18.04 18.34 17.93 18.31 2,125,113 +0.22(+1.22%)
Aug 24, 2020 17.89 18.17 17.62 18.09 1,698,982 +0.22(+1.23%)
Aug 21, 2020 17.53 17.94 17.53 17.87 1,464,200 +0.23(+1.30%)
Aug 20, 2020 17.24 17.79 17.16 17.64 1,259,163 +0.31(+1.79%)
Aug 19, 2020 17.72 17.75 17.29 17.33 1,262,520 -0.47(-2.64%)
Aug 18, 2020 18.14 18.15 17.69 17.80 1,191,261 -0.39(-2.14%)
Aug 17, 2020 18.25 18.29 18.05 18.19 1,221,643 -0.01(-0.05%)
Aug 14, 2020 18.27 18.36 18.10 18.20 858,100 -0.03(-0.16%)
Aug 13, 2020 18.25 18.61 18.18 18.23 966,559 -0.13(-0.71%)
Aug 12, 2020 18.34 18.42 18.20 18.36 969,653 +0.13(+0.71%)
Aug 11, 2020 18.71 18.83 18.16 18.23 1,225,511 -0.27(-1.46%)
Aug 10, 2020 18.35 18.70 18.21 18.50 1,294,200 +0.19(+1.04%)
Aug 07, 2020 18.10 18.49 18.09 18.31 1,200,800 +0.19(+1.05%)
Aug 06, 2020 17.87 18.59 17.87 18.12 1,015,802 +0.02(+0.11%)
Aug 05, 2020 18.04 18.13 17.76 18.10 1,724,037 +0.14(+0.78%)
Aug 04, 2020 17.75 18.01 17.73 17.96 1,037,775 +0.15(+0.84%)
Aug 03, 2020 18.01 18.01 17.50 17.81 995,711 -0.23(-1.27%)
Jul 31, 2020 17.89 18.05 17.71 18.04 1,913,400 +0.08(+0.45%)
Jul 30, 2020 17.72 18.11 17.67 17.96 1,674,553 -0.04(-0.22%)
Jul 29, 2020 17.93 18.10 17.80 18.00 1,495,902 +0.25(+1.41%)
Jul 28, 2020 17.55 17.92 17.39 17.75 1,292,686 +0.10(+0.57%)
Jul 27, 2020 17.40 17.66 17.15 17.65 1,003,225 +0.18(+1.03%)
Jul 24, 2020 17.58 17.77 17.38 17.47 793,200 -0.10(-0.57%)
Jul 23, 2020 17.58 17.84 17.47 17.57 1,570,445 -0.09(-0.51%)
Jul 22, 2020 16.86 17.67 16.74 17.66 1,637,787 +0.67(+3.94%)
Jul 21, 2020 16.96 17.14 16.87 16.99 1,052,722 +0.18(+1.07%)
Jul 20, 2020 17.34 17.40 16.77 16.81 1,587,392 -0.59(-3.39%)
Jul 17, 2020 17.16 17.46 16.94 17.40 1,106,300 +0.27(+1.58%)
Jul 16, 2020 17.11 17.26 17.00 17.13 2,012,447 -0.06(-0.35%)
Jul 15, 2020 17.53 17.61 16.93 17.19 2,136,130 +0.01(+0.06%)
Jul 14, 2020 16.91 17.18 16.80 17.18 1,561,299 +0.34(+2.02%)
Jul 13, 2020 16.86 17.26 16.64 16.84 2,121,209 +0.05(+0.30%)
Jul 10, 2020 16.64 16.97 16.55 16.79 2,676,300 +0.13(+0.78%)
Jul 09, 2020 16.76 16.87 16.42 16.66 1,571,047 -0.14(-0.83%)
Jul 08, 2020 16.84 16.96 16.63 16.80 1,123,216 -0.07(-0.41%)
Jul 07, 2020 17.10 17.29 16.86 16.87 1,011,399 -0.52(-2.99%)
Jul 06, 2020 17.89 17.95 17.31 17.39 1,324,867 -0.08(-0.46%)
Jul 02, 2020 17.96 18.00 17.27 17.47 1,412,400 -0.12(-0.68%)
Jul 01, 2020 17.28 17.68 17.18 17.59 1,700,744 +0.07(+0.40%)
Jun 30, 2020 17.53 17.76 17.38 17.52 1,909,305 -0.05(-0.28%)
Jun 29, 2020 17.64 17.69 17.14 17.57 1,783,281 +0.12(+0.69%)
Jun 26, 2020 17.37 17.80 17.19 17.45 6,048,000 -0.01(-0.06%)
Jun 25, 2020 16.91 17.46 16.84 17.46 1,629,923 +0.43(+2.52%)
Jun 24, 2020 17.33 17.48 16.48 17.03 2,430,039 -0.61(-3.46%)
Jun 23, 2020 18.29 18.30 17.54 17.64 1,704,021 -0.40(-2.22%)
Jun 22, 2020 17.73 18.04 17.35 18.04 1,558,110 +0.21(+1.18%)
Jun 19, 2020 18.56 18.56 17.75 17.83 6,157,300 -0.53(-2.89%)
Jun 18, 2020 18.02 18.80 18.00 18.36 2,688,708 +0.11(+0.60%)
Jun 17, 2020 18.74 18.74 18.14 18.25 2,190,614 -0.44(-2.35%)
Jun 16, 2020 18.85 18.99 18.45 18.69 2,740,169 +0.53(+2.92%)
Jun 15, 2020 17.11 18.41 17.02 18.16 4,160,929 +0.48(+2.71%)
Jun 12, 2020 17.76 17.76 17.24 17.68 3,828,500 +0.61(+3.57%)
Jun 11, 2020 17.18 17.55 17.03 17.07 2,790,919 -0.94(-5.22%)
Jun 10, 2020 18.42 18.44 17.79 18.01 2,690,930 -0.44(-2.38%)
Jun 09, 2020 18.23 18.62 17.96 18.45 2,354,911 -0.16(-0.86%)
Jun 08, 2020 18.50 18.68 18.25 18.61 1,686,943 +0.46(+2.53%)
Jun 05, 2020 18.29 18.73 18.11 18.15 3,025,400 +0.40(+2.25%)
Jun 04, 2020 17.91 17.98 17.59 17.75 2,449,111 -0.31(-1.72%)
Jun 03, 2020 17.95 18.16 17.80 18.06 2,007,516 +0.37(+2.09%)
Jun 02, 2020 17.60 17.82 17.38 17.69 5,066,871 +0.28(+1.61%)
Jun 01, 2020 17.32 17.62 17.19 17.41 2,521,414 +0.14(+0.81%)
May 29, 2020 17.33 17.46 17.07 17.27 3,569,900 -0.17(-0.97%)
May 28, 2020 17.93 17.93 17.35 17.44 2,530,844 -0.35(-1.97%)
May 27, 2020 17.84 18.06 17.46 17.79 5,287,262 +0.13(+0.74%)
May 26, 2020 17.24 17.81 17.06 17.66 3,262,625 +0.98(+5.88%)
May 22, 2020 16.60 16.80 16.37 16.68 2,528,400 +0.10(+0.60%)
May 21, 2020 16.69 17.12 16.37 16.58 36,834,572 -0.21(-1.25%)
May 20, 2020 16.76 17.00 16.47 16.79 7,528,644 +0.03(+0.18%)
May 19, 2020 17.75 17.75 16.63 16.76 14,437,707 +0.58(+3.58%)
May 18, 2020 15.75 16.37 15.75 16.18 2,321,576 +0.95(+6.24%)
May 15, 2020 14.99 15.29 14.73 15.23 2,821,200 +0.18(+1.20%)
May 14, 2020 14.75 15.05 14.45 15.05 2,186,812 +0.03(+0.20%)
May 13, 2020 15.36 15.41 14.94 15.02 2,414,478 -0.51(-3.28%)
May 12, 2020 16.45 16.50 15.53 15.53 2,797,522 -0.87(-5.30%)
May 11, 2020 15.90 16.54 15.74 16.40 2,466,311 +0.47(+2.95%)
May 08, 2020 15.63 15.99 15.45 15.93 1,557,100 +0.55(+3.58%)
May 07, 2020 15.25 15.70 14.87 15.38 2,560,410 +0.61(+4.13%)
May 06, 2020 14.73 14.96 14.50 14.77 1,638,665 +0.01(+0.07%)
May 05, 2020 14.92 15.16 14.75 14.76 1,366,753 +0.05(+0.34%)
May 04, 2020 14.35 14.78 14.30 14.71 2,342,297 +0.15(+1.03%)
May 01, 2020 14.99 15.14 14.45 14.56 1,577,000 -0.86(-5.58%)
Apr 30, 2020 15.26 15.54 15.05 15.42 1,162,020 -0.20(-1.28%)
Apr 29, 2020 15.84 15.96 15.46 15.62 1,150,066 +0.36(+2.36%)
Apr 28, 2020 15.22 15.70 15.19 15.26 2,118,040 +0.56(+3.81%)
Apr 27, 2020 14.58 14.94 14.48 14.70 1,548,035 +0.22(+1.52%)
Apr 24, 2020 14.54 14.64 14.20 14.48 1,575,600 -0.07(-0.48%)
Apr 23, 2020 14.92 15.01 14.49 14.55 1,785,194 -0.41(-2.74%)
Apr 22, 2020 15.30 15.50 14.91 14.96 1,469,658 -0.06(-0.40%)
Apr 21, 2020 15.05 15.45 14.81 15.02 1,448,026 -0.53(-3.41%)
Apr 20, 2020 15.52 15.85 15.33 15.55 1,730,384 -0.29(-1.83%)
Apr 17, 2020 15.75 16.20 15.55 15.84 2,798,800 +0.62(+4.07%)
Apr 16, 2020 15.60 15.77 15.10 15.22 1,660,125 -0.36(-2.31%)
Apr 15, 2020 15.91 16.17 15.38 15.58 2,834,335 -1.11(-6.65%)
Apr 14, 2020 16.69 17.04 16.58 16.69 2,634,695 +0.46(+2.83%)
Apr 13, 2020 16.52 16.57 15.87 16.23 2,538,431 -0.38(-2.29%)
Apr 09, 2020 15.75 16.82 15.75 16.61 2,860,900 +1.07(+6.89%)
Apr 08, 2020 14.34 15.60 14.07 15.54 2,387,679 +1.43(+10.13%)
Apr 07, 2020 14.00 14.93 14.00 14.11 1,928,106 +0.32(+2.32%)
Apr 06, 2020 13.40 14.08 13.25 13.79 1,735,521 +0.95(+7.40%)
Apr 03, 2020 13.20 13.30 12.55 12.84 1,647,800 -0.42(-3.17%)
Apr 02, 2020 12.58 13.31 12.58 13.26 2,731,478 +0.50(+3.92%)
Apr 01, 2020 13.19 13.50 12.33 12.76 2,224,865 -1.18(-8.46%)
Mar 31, 2020 14.29 14.43 13.41 13.94 2,907,732 -0.50(-3.46%)
Mar 30, 2020 14.72 14.79 13.64 14.44 4,239,078 -0.25(-1.70%)
Mar 27, 2020 14.39 15.32 13.94 14.69 3,376,700 -0.06(-0.41%)
Mar 26, 2020 13.88 14.91 13.42 14.75 3,494,713 +1.04(+7.59%)
Mar 25, 2020 13.51 14.29 13.04 13.71 3,272,081 +0.18(+1.33%)
Mar 24, 2020 13.09 14.05 12.50 13.53 3,090,988 +1.02(+8.15%)
Mar 23, 2020 12.62 12.69 11.59 12.51 3,446,655 -0.18(-1.42%)
Mar 20, 2020 13.38 13.91 12.31 12.69 5,507,200 -0.66(-4.94%)
Mar 19, 2020 11.54 13.91 11.01 13.35 3,593,331 +1.74(+14.99%)
Mar 18, 2020 14.40 15.14 11.56 11.61 3,269,749 -3.61(-23.72%)
Mar 17, 2020 15.35 15.92 14.52 15.22 3,621,253 +0.15(+1.00%)
Mar 16, 2020 15.61 16.24 14.92 15.07 4,046,815 -2.14(-12.43%)
Mar 13, 2020 17.62 17.79 15.62 17.21 4,963,500 +0.49(+2.93%)
Mar 12, 2020 17.15 18.16 14.98 16.72 3,297,468 -1.77(-9.57%)
Mar 11, 2020 19.36 19.39 18.41 18.49 3,162,555 -1.31(-6.62%)
Mar 10, 2020 19.36 19.84 18.73 19.80 7,726,415 +0.70(+3.66%)
Mar 09, 2020 19.53 19.73 19.00 19.10 3,469,689 -1.17(-5.77%)
Mar 06, 2020 19.96 20.32 19.55 20.27 3,943,000 -0.11(-0.54%)
Mar 05, 2020 19.88 20.38 19.65 20.38 4,809,510 +0.23(+1.14%)
Mar 04, 2020 19.57 20.19 19.51 20.15 2,506,965 +0.83(+4.30%)
Mar 03, 2020 19.39 19.86 19.10 19.32 3,539,522 +0.02(+0.10%)
Mar 02, 2020 18.99 19.30 18.78 19.30 3,902,443 +0.44(+2.33%)
Feb 28, 2020 19.00 19.08 18.31 18.86 4,491,300 -0.56(-2.88%)
Feb 27, 2020 20.08 20.60 19.39 19.42 3,475,836 -0.86(-4.24%)
Feb 26, 2020 20.33 20.78 20.17 20.28 2,737,018 -0.02(-0.10%)
Feb 25, 2020 20.71 20.75 20.21 20.30 2,819,565 -0.37(-1.79%)
Feb 24, 2020 20.44 20.71 20.41 20.67 1,290,898 -0.08(-0.39%)
Feb 21, 2020 20.67 20.75 20.59 20.75 889,500 +0.09(+0.44%)
Feb 20, 2020 20.36 20.66 20.26 20.66 1,289,502 +0.30(+1.47%)
Feb 19, 2020 20.57 20.61 20.20 20.36 1,624,195 -0.21(-1.02%)
Feb 18, 2020 20.75 20.75 20.41 20.57 1,167,484 -0.17(-0.82%)
Feb 14, 2020 20.45 20.75 20.41 20.74 1,148,400 +0.33(+1.62%)
Feb 13, 2020 20.20 20.48 20.20 20.41 972,003 +0.17(+0.84%)
Feb 12, 2020 20.13 20.26 19.97 20.24 1,290,591 +0.09(+0.45%)
Feb 11, 2020 20.16 20.27 20.01 20.15 1,170,831 -0.01(-0.05%)
Feb 10, 2020 20.01 20.18 20.00 20.16 1,452,987 +0.29(+1.46%)
Feb 07, 2020 19.90 20.08 19.81 19.87 2,360,500 +0.02(+0.10%)
Feb 06, 2020 19.72 19.89 19.72 19.85 2,170,675 +0.19(+0.97%)
Feb 05, 2020 19.59 19.72 19.50 19.66 1,857,814 +0.06(+0.31%)
Feb 04, 2020 19.49 19.69 19.38 19.60 1,800,193 +0.15(+0.77%)
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.