Physicians Realty Trust (NY: DOC )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.66 17.74 17.54 17.56 1,914,463 -0.07(-0.37%)
Dec 30, 2021 17.56 17.77 17.56 17.63 1,881,470 +0.05(+0.27%)
Dec 29, 2021 17.38 17.62 17.26 17.58 2,503,080 +0.21(+1.24%)
Dec 28, 2021 17.26 17.40 17.23 17.37 1,689,612 +0.11(+0.65%)
Dec 27, 2021 17.01 17.25 16.98 17.25 1,460,754 +0.23(+1.37%)
Dec 23, 2021 17.05 17.06 16.95 17.02 1,100,028 +0.00(+0.00%)
Dec 22, 2021 17.03 17.05 16.90 17.02 1,126,796 +0.05(+0.27%)
Dec 21, 2021 16.79 17.08 16.79 16.97 1,517,253 +0.28(+1.68%)
Dec 20, 2021 16.72 16.78 16.40 16.69 2,062,341 -0.19(-1.10%)
Dec 17, 2021 17.00 17.16 16.78 16.88 6,061,536 -0.19(-1.09%)
Dec 16, 2021 17.27 17.36 16.93 17.07 3,378,068 -0.21(-1.19%)
Dec 15, 2021 17.05 17.41 17.00 17.27 2,219,305 +0.28(+1.65%)
Dec 14, 2021 17.06 17.09 16.82 16.99 2,421,793 -0.03(-0.16%)
Dec 13, 2021 16.97 17.11 16.81 17.02 1,859,923 +0.05(+0.27%)
Dec 10, 2021 17.10 17.10 16.80 16.97 1,673,087 -0.02(-0.11%)
Dec 09, 2021 17.08 17.14 16.94 16.99 1,756,996 -0.27(-1.57%)
Dec 08, 2021 17.18 17.37 17.15 17.26 1,886,551 +0.09(+0.54%)
Dec 07, 2021 17.33 17.36 17.02 17.17 1,792,363 -0.08(-0.49%)
Dec 06, 2021 17.04 17.39 17.03 17.25 1,512,728 +0.37(+2.21%)
Dec 03, 2021 16.89 16.96 16.76 16.88 1,690,256 +0.02(+0.11%)
Dec 02, 2021 16.42 17.00 16.40 16.86 1,777,704 +0.52(+3.20%)
Dec 01, 2021 16.82 17.02 16.33 16.34 2,347,174 -0.29(-1.74%)
Nov 30, 2021 16.73 16.84 16.61 16.63 2,657,591 -0.26(-1.55%)
Nov 29, 2021 16.87 17.05 16.75 16.89 2,172,477 -0.05(-0.28%)
Nov 26, 2021 16.88 17.08 16.74 16.94 1,805,679 -0.25(-1.46%)
Nov 24, 2021 16.88 17.22 16.88 17.19 1,351,958 +0.27(+1.60%)
Nov 23, 2021 16.95 17.09 16.91 16.92 1,321,511 -0.05(-0.27%)
Nov 22, 2021 17.05 17.17 16.95 16.96 1,045,089 -0.09(-0.55%)
Nov 19, 2021 17.10 17.19 16.97 17.06 1,484,193 -0.10(-0.60%)
Nov 18, 2021 17.22 17.18 17.06 17.16 1,401,727 -0.07(-0.38%)
Nov 17, 2021 17.09 17.25 16.70 17.23 1,624,680 +0.13(+0.76%)
Nov 16, 2021 17.24 17.26 17.04 17.09 1,109,926 -0.18(-1.03%)
Nov 15, 2021 17.10 17.27 17.04 17.27 1,082,492 +0.22(+1.31%)
Nov 12, 2021 17.25 17.25 16.96 17.05 3,008,282 -0.19(-1.08%)
Nov 11, 2021 17.27 17.30 17.14 17.23 1,499,760 -0.06(-0.32%)
Nov 10, 2021 17.22 17.29 1,470,838 +0.04(+0.22%)
Nov 09, 2021 17.29 17.41 17.14 17.25 1,657,745 -0.09(-0.54%)
Nov 08, 2021 17.61 17.69 17.26 17.35 1,504,990 -0.21(-1.22%)
Nov 05, 2021 17.62 17.86 17.44 17.56 1,721,548 +0.11(+0.64%)
Nov 04, 2021 17.93 17.93 17.43 17.45 1,923,608 -0.45(-2.50%)
Nov 03, 2021 17.77 17.96 17.77 17.90 1,414,554 +0.09(+0.52%)
Nov 02, 2021 17.95 18.00 17.75 17.80 1,250,166 -0.13(-0.73%)
Nov 01, 2021 17.72 17.95 17.59 17.93 1,714,079 +0.21(+1.16%)
Oct 29, 2021 17.81 17.91 17.60 17.73 1,972,740 -0.16(-0.89%)
Oct 28, 2021 17.71 17.93 17.69 17.89 2,127,324 +0.18(+1.00%)
Oct 27, 2021 17.52 17.79 17.51 17.71 1,580,553 +0.23(+1.33%)
Oct 26, 2021 17.36 17.48 1,365,816 +0.16(+0.92%)
Oct 25, 2021 17.41 17.44 17.26 17.32 1,224,120 -0.09(-0.54%)
Oct 22, 2021 17.37 17.54 17.36 17.41 1,265,091 +0.07(+0.38%)
Oct 21, 2021 17.53 17.53 17.30 17.35 2,443,125 -0.19(-1.06%)
Oct 20, 2021 17.41 17.59 17.37 17.53 1,900,087 +0.15(+0.86%)
Oct 19, 2021 17.47 17.47 17.33 17.38 1,786,894 -0.03(-0.16%)
Oct 18, 2021 17.25 17.46 17.21 17.41 1,667,253 +0.10(+0.59%)
Oct 15, 2021 17.51 17.55 17.30 17.31 1,891,672 -0.07(-0.43%)
Oct 14, 2021 17.36 17.44 17.25 17.38 1,704,050 +0.16(+0.92%)
Oct 13, 2021 16.98 17.27 16.96 17.23 1,710,387 +0.21(+1.26%)
Oct 12, 2021 17.01 17.11 16.94 17.01 1,851,048 +0.02(+0.11%)
Oct 11, 2021 17.01 17.11 16.91 16.99 1,457,261 +0.04(+0.22%)
Oct 08, 2021 16.82 17.05 16.81 16.95 2,041,266 +0.15(+0.89%)
Oct 07, 2021 16.99 17.17 16.75 16.81 3,275,200 -0.16(-0.93%)
Oct 06, 2021 16.39 16.97 16.32 16.96 2,512,178 +0.44(+2.65%)
Oct 05, 2021 16.57 16.61 16.30 16.53 2,468,301 -0.04(-0.23%)
Oct 04, 2021 16.67 16.80 16.53 16.56 3,951,588 -0.04(-0.22%)
Oct 01, 2021 16.37 16.72 16.23 16.60 2,056,968 +0.38(+2.36%)
Sep 30, 2021 16.70 16.71 16.20 16.22 2,760,381 -0.45(-2.71%)
Sep 29, 2021 16.39 16.76 16.38 16.67 1,873,027 +0.29(+1.80%)
Sep 28, 2021 16.50 16.57 16.32 16.37 2,463,903 -0.22(-1.33%)
Sep 27, 2021 16.87 17.07 16.59 16.60 1,422,309 -0.28(-1.64%)
Sep 24, 2021 17.04 17.10 16.76 16.87 2,651,729 -0.15(-0.86%)
Sep 23, 2021 16.92 17.09 16.88 17.02 1,337,949 +0.05(+0.27%)
Sep 22, 2021 16.94 17.05 16.80 16.97 1,339,117 +0.13(+0.77%)
Sep 21, 2021 16.90 16.99 16.81 16.84 1,359,178 +0.05(+0.27%)
Sep 20, 2021 16.72 16.87 16.60 16.80 1,484,360 -0.05(-0.27%)
Sep 17, 2021 17.15 17.15 16.84 16.84 4,108,137 -0.15(-0.87%)
Sep 16, 2021 16.86 17.16 16.77 16.99 1,657,517 +0.14(+0.82%)
Sep 15, 2021 16.75 16.91 16.67 16.85 1,663,651 +0.05(+0.27%)
Sep 14, 2021 16.85 16.86 16.65 16.81 1,843,259 +0.04(+0.22%)
Sep 13, 2021 16.72 16.96 16.66 16.77 1,567,035 -0.04(-0.22%)
Sep 10, 2021 17.04 17.06 16.77 16.81 1,243,222 -0.20(-1.19%)
Sep 09, 2021 17.24 17.24 17.01 17.01 1,702,279 -0.30(-1.75%)
Sep 08, 2021 17.05 17.40 17.02 17.31 1,559,437 +0.20(+1.18%)
Sep 07, 2021 17.34 17.41 17.02 17.11 1,676,522 -0.30(-1.74%)
Sep 03, 2021 17.40 17.41 17.22 17.41 1,188,974 -0.05(-0.26%)
Sep 02, 2021 17.35 17.51 17.23 17.46 1,893,268 +0.14(+0.80%)
Sep 01, 2021 17.13 17.40 17.13 17.32 1,390,911 +0.29(+1.68%)
Aug 31, 2021 17.04 17.07 16.92 17.04 2,036,008 +0.06(+0.38%)
Aug 30, 2021 16.77 16.97 16.76 16.97 1,344,801 +0.12(+0.71%)
Aug 27, 2021 16.74 16.98 16.72 16.85 1,590,288 +0.18(+1.10%)
Aug 26, 2021 16.91 16.95 16.66 16.67 2,021,906 -0.25(-1.47%)
Aug 25, 2021 17.05 17.11 16.91 16.92 1,397,733 -0.13(-0.76%)
Aug 24, 2021 16.92 17.10 16.80 17.05 1,547,276 +0.17(+0.98%)
Aug 23, 2021 17.08 17.15 16.73 16.88 2,097,399 -0.20(-1.19%)
Aug 20, 2021 16.96 17.15 16.64 17.08 2,502,703 +0.06(+0.32%)
Aug 19, 2021 16.89 17.17 16.80 17.03 2,477,007 +0.19(+1.15%)
Aug 18, 2021 16.86 16.94 16.73 16.83 2,539,529 -0.04(-0.22%)
Aug 17, 2021 16.84 16.90 16.71 16.87 1,226,091 -0.06(-0.38%)
Aug 16, 2021 17.21 17.27 16.94 16.94 1,416,611 -0.29(-1.66%)
Aug 13, 2021 16.96 17.22 16.94 17.22 1,381,099 +0.29(+1.68%)
Aug 12, 2021 17.01 17.02 16.80 16.94 1,646,672 +0.00(+0.00%)
Aug 11, 2021 16.89 17.01 16.77 16.94 1,279,016 +0.16(+0.93%)
Aug 10, 2021 17.04 17.08 16.77 16.78 1,356,064 -0.26(-1.51%)
Aug 09, 2021 17.12 17.16 16.94 17.04 993,572 -0.08(-0.48%)
Aug 06, 2021 17.31 17.39 17.12 17.12 1,264,107 -0.13(-0.75%)
Aug 05, 2021 17.09 17.25 16.99 17.25 1,733,034 +0.20(+1.19%)
Aug 04, 2021 17.06 17.25 16.89 17.05 1,560,579 -0.18(-1.07%)
Aug 03, 2021 17.24 17.30 17.11 17.23 1,354,623 -0.04(-0.21%)
Aug 02, 2021 17.53 17.66 17.21 17.27 1,327,102 -0.17(-1.00%)
Jul 30, 2021 17.40 17.64 17.40 17.44 1,828,799 +0.09(+0.53%)
Jul 29, 2021 17.35 17.44 17.30 17.35 1,109,648 +0.02(+0.11%)
Jul 28, 2021 17.38 17.41 17.24 17.33 939,937 -0.05(-0.26%)
Jul 27, 2021 17.28 17.45 17.20 17.38 998,584 +0.08(+0.48%)
Jul 26, 2021 17.40 17.46 17.22 17.30 1,195,966 -0.06(-0.37%)
Jul 23, 2021 17.24 17.38 17.24 17.36 1,162,459 +0.12(+0.69%)
Jul 22, 2021 17.25 17.35 17.08 17.24 1,436,466 -0.11(-0.64%)
Jul 21, 2021 17.43 17.50 17.33 17.35 1,716,080 -0.01(-0.05%)
Jul 20, 2021 17.04 17.44 17.00 17.36 2,645,367 +0.39(+2.28%)
Jul 19, 2021 17.07 17.23 16.83 16.97 2,504,864 -0.18(-1.07%)
Jul 16, 2021 17.11 17.30 17.10 17.16 1,476,662 +0.10(+0.59%)
Jul 15, 2021 17.04 17.09 16.95 17.06 1,049,354 +0.02(+0.11%)
Jul 14, 2021 16.93 17.17 16.89 17.04 1,592,842 +0.06(+0.38%)
Jul 13, 2021 17.18 17.23 16.91 16.97 1,257,055 -0.29(-1.65%)
Jul 12, 2021 17.09 17.28 17.07 17.26 1,067,164 +0.10(+0.59%)
Jul 09, 2021 16.94 17.17 16.83 17.16 1,695,520 +0.34(+2.03%)
Jul 08, 2021 16.87 17.01 16.75 16.82 1,381,781 -0.16(-0.92%)
Jul 07, 2021 17.07 17.07 16.93 16.97 1,449,843 -0.11(-0.65%)
Jul 06, 2021 16.83 17.14 16.66 17.08 2,301,184 +0.25(+1.48%)
Jul 02, 2021 16.95 17.01 16.71 16.83 1,602,143 -0.01(-0.05%)
Jul 01, 2021 16.83 17.11 16.77 16.84 2,049,786 +0.06(+0.33%)
Jun 30, 2021 16.90 17.02 16.78 16.79 2,843,553 -0.15(-0.91%)
Jun 29, 2021 17.14 17.22 16.92 16.94 1,504,063 -0.22(-1.27%)
Jun 28, 2021 17.25 17.31 16.96 17.16 2,106,838 -0.09(-0.53%)
Jun 25, 2021 17.23 17.34 17.21 17.25 2,833,526 +0.00(+0.00%)
Jun 24, 2021 17.31 17.33 17.13 17.25 1,333,061 +0.00(+0.00%)
Jun 23, 2021 17.24 17.44 17.22 17.25 3,282,025 -0.05(-0.31%)
Jun 22, 2021 17.35 17.40 17.26 17.31 1,734,872 -0.04(-0.21%)
Jun 21, 2021 17.13 17.43 17.09 17.34 1,844,977 +0.28(+1.65%)
Jun 18, 2021 17.34 17.38 17.02 17.06 3,372,465 -0.28(-1.62%)
Jun 17, 2021 17.45 17.53 17.24 17.34 1,613,187 -0.11(-0.63%)
Jun 16, 2021 17.54 17.75 17.42 17.45 2,564,461 -0.10(-0.57%)
Jun 15, 2021 17.74 17.81 17.53 17.55 1,989,736 -0.21(-1.18%)
Jun 14, 2021 17.64 17.78 17.60 17.76 1,753,404 +0.06(+0.36%)
Jun 11, 2021 17.77 17.78 17.53 17.70 1,237,829 -0.07(-0.41%)
Jun 10, 2021 17.59 17.79 17.47 17.77 1,837,909 +0.21(+1.19%)
Jun 09, 2021 17.30 17.64 17.23 17.56 3,979,231 +0.42(+2.44%)
Jun 08, 2021 17.09 17.19 17.04 17.14 2,064,552 +0.13(+0.75%)
Jun 07, 2021 16.60 17.09 16.60 17.02 2,415,831 +0.47(+2.86%)
Jun 04, 2021 16.59 16.64 16.43 16.54 2,365,357 -0.02(-0.11%)
Jun 03, 2021 16.66 16.73 16.45 16.56 2,650,635 -0.13(-0.76%)
Jun 02, 2021 16.78 16.82 16.68 16.69 2,058,361 -0.05(-0.27%)
Jun 01, 2021 16.53 16.74 16.39 16.73 2,139,786 +0.25(+1.54%)
May 28, 2021 16.54 16.58 16.40 16.48 2,913,420 -0.01(-0.06%)
May 27, 2021 16.90 16.91 16.48 16.49 1,871,017 -0.24(-1.41%)
May 26, 2021 16.69 16.89 16.68 16.73 1,654,099 +0.04(+0.22%)
May 25, 2021 16.74 16.80 16.64 16.69 1,536,729 -0.04(-0.22%)
May 24, 2021 16.62 16.82 16.59 16.73 1,274,271 +0.17(+1.04%)
May 21, 2021 16.53 16.65 16.48 16.55 4,252,087 +0.05(+0.33%)
May 20, 2021 16.36 16.55 16.31 16.50 1,385,311 +0.11(+0.67%)
May 19, 2021 16.27 16.39 16.03 16.39 2,229,446 +0.03(+0.17%)
May 18, 2021 16.37 16.55 16.31 16.36 1,061,612 -0.03(-0.17%)
May 17, 2021 16.43 16.48 16.37 16.39 1,560,910 -0.05(-0.33%)
May 14, 2021 16.53 16.60 16.41 16.44 1,335,531 -0.05(-0.28%)
May 13, 2021 16.33 16.61 16.26 16.49 2,271,267 +0.22(+1.34%)
May 12, 2021 16.64 16.69 16.26 16.27 1,999,829 -0.43(-2.56%)
May 11, 2021 16.74 16.82 16.48 16.70 1,917,609 -0.16(-0.97%)
May 10, 2021 17.10 17.32 16.86 16.86 2,514,023 -0.10(-0.59%)
May 07, 2021 16.46 17.00 16.45 16.96 2,708,477 +0.45(+2.75%)
May 06, 2021 16.53 16.61 16.36 16.51 1,728,961 +0.02(+0.11%)
May 05, 2021 16.51 16.83 16.16 16.49 3,277,812 -0.35(-2.10%)
May 04, 2021 16.96 17.10 16.80 16.84 2,196,788 -0.12(-0.70%)
May 03, 2021 17.10 17.19 16.92 16.96 2,435,061 -0.06(-0.37%)
Apr 30, 2021 16.87 17.10 16.84 17.03 2,221,713 +0.07(+0.43%)
Apr 29, 2021 17.16 17.36 16.91 16.95 1,930,232 -0.15(-0.85%)
Apr 28, 2021 17.03 17.13 17.01 17.10 1,563,042 +0.09(+0.53%)
Apr 27, 2021 17.31 17.31 16.99 17.01 1,534,109 -0.25(-1.47%)
Apr 26, 2021 17.19 17.33 17.03 17.26 1,631,140 +0.16(+0.96%)
Apr 23, 2021 17.41 17.41 17.02 17.10 2,015,768 -0.25(-1.47%)
Apr 22, 2021 17.41 17.51 17.33 17.35 1,236,538 -0.05(-0.26%)
Apr 21, 2021 17.50 17.51 17.30 17.40 2,074,181 -0.07(-0.42%)
Apr 20, 2021 16.90 17.50 16.90 17.47 3,232,405 +0.58(+3.44%)
Apr 19, 2021 16.85 16.90 16.72 16.89 1,791,447 +0.04(+0.22%)
Apr 16, 2021 16.86 16.92 16.77 16.85 1,169,108 +0.10(+0.60%)
Apr 15, 2021 16.56 16.79 16.53 16.75 1,838,965 +0.24(+1.43%)
Apr 14, 2021 16.80 16.81 16.51 16.52 1,632,117 -0.25(-1.52%)
Apr 13, 2021 16.54 16.81 16.53 16.77 1,695,992 +0.17(+1.04%)
Apr 12, 2021 16.63 16.64 16.43 16.60 1,414,442 +0.00(+0.00%)
Apr 09, 2021 16.63 16.71 16.54 16.60 1,343,369 -0.05(-0.33%)
Apr 08, 2021 16.78 16.88 16.62 16.65 2,542,036 -0.12(-0.70%)
Apr 07, 2021 16.80 16.88 16.67 16.77 1,992,100 -0.01(-0.05%)
Apr 06, 2021 16.68 16.85 16.65 16.78 4,968,156 +0.11(+0.65%)
Apr 05, 2021 16.64 16.73 16.42 16.67 2,712,194 +0.05(+0.33%)
Apr 01, 2021 16.15 16.62 16.08 16.62 3,513,156 +0.55(+3.45%)
Mar 31, 2021 16.11 16.24 15.95 16.06 4,183,714 -0.05(-0.28%)
Mar 30, 2021 16.07 16.22 16.04 16.11 2,231,604 +0.04(+0.28%)
Mar 29, 2021 16.15 16.25 15.93 16.06 2,447,808 -0.13(-0.78%)
Mar 26, 2021 15.99 16.19 15.90 16.19 3,014,366 +0.28(+1.75%)
Mar 25, 2021 16.12 16.23 15.64 15.91 3,118,723 -0.18(-1.12%)
Mar 24, 2021 16.18 16.41 16.06 16.09 3,868,592 -0.09(-0.56%)
Mar 23, 2021 16.28 16.42 16.08 16.18 2,874,702 -0.06(-0.39%)
Mar 22, 2021 16.15 16.26 16.08 16.24 2,042,453 +0.16(+1.00%)
Mar 19, 2021 16.26 16.54 16.08 16.08 5,096,641 -0.42(-2.56%)
Mar 18, 2021 16.59 16.72 16.41 16.50 1,613,202 -0.16(-0.97%)
Mar 17, 2021 16.36 16.70 16.30 16.66 1,805,486 +0.25(+1.53%)
Mar 16, 2021 16.66 16.70 16.31 16.41 2,526,375 -0.28(-1.67%)
Mar 15, 2021 16.48 16.86 16.38 16.69 4,775,547 +0.47(+2.88%)
Mar 12, 2021 15.86 16.23 15.81 16.22 1,736,918 +0.39(+2.44%)
Mar 11, 2021 15.76 15.95 15.69 15.84 2,138,837 +0.12(+0.74%)
Mar 10, 2021 15.67 15.79 15.56 15.72 2,248,268 +0.11(+0.69%)
Mar 09, 2021 15.68 15.90 15.57 15.61 1,713,651 +0.00(+0.00%)
Mar 08, 2021 15.48 15.78 15.36 15.61 2,078,399 +0.17(+1.10%)
Mar 05, 2021 15.44 15.51 15.18 15.44 2,245,089 +0.07(+0.47%)
Mar 04, 2021 15.41 15.63 15.24 15.37 2,649,578 +0.04(+0.23%)
Mar 03, 2021 15.39 15.51 15.29 15.34 1,668,101 -0.04(-0.29%)
Mar 02, 2021 15.42 15.53 15.26 15.38 1,841,586 -0.06(-0.41%)
Mar 01, 2021 15.46 15.72 15.43 15.44 2,188,947 +0.19(+1.24%)
Feb 26, 2021 15.66 15.72 15.25 15.25 2,830,266 -0.41(-2.63%)
Feb 25, 2021 15.86 16.25 15.66 15.67 2,751,246 -0.14(-0.91%)
Feb 24, 2021 16.02 16.09 15.77 15.81 1,758,441 -0.17(-1.07%)
Feb 23, 2021 15.87 16.12 15.82 15.98 1,844,393 +0.15(+0.96%)
Feb 22, 2021 15.59 15.87 15.52 15.83 1,674,598 +0.21(+1.32%)
Feb 19, 2021 15.86 15.94 15.57 15.62 1,826,963 -0.18(-1.14%)
Feb 18, 2021 16.01 16.10 15.79 15.80 1,864,405 -0.17(-1.07%)
Feb 17, 2021 16.15 16.25 15.95 15.97 1,635,420 -0.24(-1.49%)
Feb 16, 2021 16.39 16.39 16.15 16.21 1,710,335 -0.11(-0.66%)
Feb 12, 2021 16.45 16.51 16.26 16.32 1,177,596 -0.15(-0.93%)
Feb 11, 2021 16.53 16.74 16.43 16.48 1,523,279 -0.02(-0.11%)
Feb 10, 2021 16.42 16.53 16.30 16.49 2,399,993 +0.19(+1.16%)
Feb 09, 2021 16.33 16.39 16.18 16.30 1,378,233 +0.04(+0.28%)
Feb 08, 2021 16.39 16.40 16.20 16.26 1,818,374 -0.09(-0.55%)
Feb 05, 2021 16.42 16.42 16.17 16.35 2,080,602 +0.02(+0.11%)
Feb 04, 2021 16.29 16.46 16.20 16.33 2,077,795 +0.01(+0.06%)
Feb 03, 2021 16.21 16.40 15.97 16.32 2,176,583 -0.03(-0.17%)
Feb 02, 2021 16.30 16.47 16.12 16.35 1,872,677 +0.13(+0.83%)
Feb 01, 2021 15.89 16.23 15.69 16.21 1,840,927 +0.39(+2.50%)
Jan 29, 2021 15.81 16.00 15.57 15.82 1,991,227 -0.07(-0.45%)
Jan 28, 2021 15.81 16.06 15.69 15.89 1,801,034 +0.10(+0.62%)
Jan 27, 2021 16.22 16.39 15.74 15.79 1,654,628 -0.61(-3.72%)
Jan 26, 2021 16.31 16.46 16.24 16.40 1,226,488 +0.09(+0.55%)
Jan 25, 2021 16.38 16.48 16.18 16.31 1,602,406 -0.03(-0.16%)
Jan 22, 2021 16.15 16.35 16.08 16.34 1,195,427 +0.08(+0.50%)
Jan 21, 2021 16.26 16.35 16.13 16.26 1,502,028 -0.09(-0.55%)
Jan 20, 2021 15.78 16.39 15.68 16.35 1,837,511 +0.57(+3.64%)
Jan 19, 2021 16.14 16.15 15.66 15.78 1,615,298 -0.32(-2.01%)
Jan 15, 2021 15.78 16.15 15.71 16.10 2,556,232 +0.25(+1.59%)
Jan 14, 2021 15.95 16.05 15.80 15.85 1,638,397 -0.03(-0.17%)
Jan 13, 2021 15.56 15.94 15.54 15.87 2,409,125 +0.48(+3.09%)
Jan 12, 2021 15.03 15.43 14.99 15.40 2,196,100 +0.37(+2.45%)
Jan 11, 2021 15.18 15.39 14.90 15.03 2,386,265 -0.20(-1.30%)
Jan 08, 2021 15.08 15.26 15.05 15.23 2,102,445 +0.22(+1.43%)
Jan 07, 2021 15.07 15.16 14.87 15.01 2,275,528 -0.14(-0.95%)
Jan 06, 2021 15.17 15.40 14.99 15.16 3,156,518 +0.01(+0.06%)
Jan 05, 2021 15.10 15.35 15.10 15.15 2,339,310 +0.11(+0.72%)
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.