Physicians Realty Trust (NY: DOC )

18.72 USD -0.04 (-0.21%)
Streaming Delayed Price Updated: 2:21 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 19.40 19.64 19.37 19.45 2,986,213 +0.10(+0.52%)
Jan 31, 2020 19.59 19.59 19.24 19.35 3,689,900 -0.23(-1.17%)
Jan 30, 2020 19.64 19.70 19.54 19.58 1,912,909 -0.09(-0.46%)
Jan 29, 2020 19.69 19.77 19.52 19.67 1,209,591 -0.01(-0.05%)
Jan 28, 2020 19.56 19.76 19.50 19.68 1,610,393 +0.15(+0.77%)
Jan 27, 2020 19.50 19.63 19.49 19.53 2,434,820 -0.04(-0.20%)
Jan 24, 2020 19.46 19.65 19.42 19.57 1,341,700 +0.12(+0.62%)
Jan 23, 2020 19.20 19.51 19.13 19.45 3,169,561 +0.26(+1.35%)
Jan 22, 2020 19.47 19.69 19.17 19.19 3,584,190 -0.21(-1.08%)
Jan 21, 2020 19.24 19.48 19.18 19.40 2,855,886 +0.18(+0.94%)
Jan 17, 2020 19.39 19.44 19.18 19.22 1,558,600 -0.04(-0.21%)
Jan 16, 2020 19.14 19.36 19.08 19.26 1,389,773 +0.14(+0.73%)
Jan 15, 2020 18.98 19.15 18.88 19.12 2,015,712 +0.17(+0.90%)
Jan 14, 2020 19.09 19.10 18.79 18.95 1,531,939 -0.16(-0.84%)
Jan 13, 2020 18.79 19.14 18.75 19.11 1,190,212 +0.31(+1.65%)
Jan 10, 2020 18.62 18.81 18.52 18.80 2,471,700 +0.13(+0.70%)
Jan 09, 2020 18.72 18.84 18.61 18.67 1,021,457 -0.05(-0.27%)
Jan 08, 2020 18.62 18.82 18.55 18.72 1,314,012 +0.14(+0.75%)
Jan 07, 2020 18.64 18.67 18.43 18.58 1,813,800 -0.11(-0.59%)
Jan 06, 2020 18.57 18.77 18.52 18.69 912,006 +0.07(+0.38%)
Jan 03, 2020 18.20 18.72 18.20 18.62 926,000 +0.37(+2.03%)
Jan 02, 2020 18.78 18.87 18.21 18.25 1,279,804 -0.69(-3.64%)
Dec 31, 2019 18.82 19.06 18.81 18.94 1,353,200 +0.14(+0.74%)
Dec 30, 2019 18.69 18.81 18.61 18.80 1,325,180 +0.09(+0.48%)
Dec 27, 2019 18.72 18.75 18.61 18.71 1,084,500 +0.06(+0.32%)
Dec 26, 2019 18.63 18.73 18.59 18.65 505,886 +0.07(+0.38%)
Dec 24, 2019 18.49 18.61 18.45 18.58 380,900 +0.09(+0.49%)
Dec 23, 2019 18.68 18.75 18.45 18.49 1,533,745 -0.19(-1.02%)
Dec 20, 2019 18.73 18.90 18.65 18.68 2,524,200 -0.05(-0.27%)
Dec 19, 2019 18.42 18.74 18.41 18.73 1,784,972 +0.30(+1.63%)
Dec 18, 2019 18.19 18.51 18.16 18.43 1,056,943 +0.27(+1.49%)
Dec 17, 2019 18.41 18.47 18.13 18.16 1,161,520 -0.25(-1.36%)
Dec 16, 2019 18.36 18.48 18.18 18.41 1,880,454 +0.14(+0.77%)
Dec 13, 2019 18.32 18.49 18.12 18.27 2,316,200 -0.04(-0.22%)
Dec 12, 2019 18.76 18.85 18.24 18.31 1,996,131 -0.34(-1.82%)
Dec 11, 2019 19.09 19.09 18.58 18.65 2,105,625 -0.35(-1.84%)
Dec 10, 2019 19.20 19.20 18.98 19.00 1,198,793 -0.19(-0.99%)
Dec 09, 2019 19.19 19.25 19.09 19.19 1,889,425 +0.02(+0.10%)
Dec 06, 2019 19.17 19.27 19.06 19.17 1,852,700 +0.03(+0.16%)
Dec 05, 2019 19.04 19.20 19.01 19.14 1,348,939 +0.06(+0.31%)
Dec 04, 2019 19.06 19.17 18.92 19.08 1,254,425 +0.02(+0.10%)
Dec 03, 2019 19.02 19.14 18.88 19.06 1,586,517 +0.03(+0.16%)
Dec 02, 2019 19.16 19.17 18.92 19.03 1,497,242 -0.16(-0.83%)
Nov 29, 2019 19.23 19.34 19.15 19.19 709,000 -0.05(-0.26%)
Nov 27, 2019 18.92 19.28 18.92 19.24 2,009,300 +0.34(+1.80%)
Nov 26, 2019 18.80 19.02 18.62 18.90 3,521,076 +0.34(+1.83%)
Nov 25, 2019 18.49 18.71 18.47 18.56 2,697,286 +0.10(+0.54%)
Nov 22, 2019 18.48 18.57 18.35 18.46 1,236,200 +0.01(+0.05%)
Nov 21, 2019 18.65 18.75 18.45 18.45 1,435,413 -0.16(-0.86%)
Nov 20, 2019 18.71 18.87 18.56 18.61 1,493,250 -0.10(-0.53%)
Nov 19, 2019 18.76 18.81 18.65 18.71 922,278 +0.00(+0.00%)
Nov 18, 2019 18.42 18.71 18.42 18.71 1,754,280 +0.32(+1.74%)
Nov 15, 2019 18.43 18.47 18.33 18.39 1,450,800 -0.04(-0.22%)
Nov 14, 2019 18.38 18.47 18.35 18.43 1,491,716 +0.10(+0.55%)
Nov 13, 2019 18.20 18.41 18.20 18.33 2,206,232 +0.12(+0.66%)
Nov 12, 2019 18.35 18.44 18.20 18.21 2,845,861 +0.01(+0.05%)
Nov 11, 2019 18.20 18.26 18.14 18.20 2,446,971 +0.06(+0.33%)
Nov 08, 2019 17.86 18.17 17.86 18.14 3,383,000 +0.23(+1.28%)
Nov 07, 2019 18.05 18.11 17.63 17.91 1,425,591 -0.10(-0.56%)
Nov 06, 2019 17.62 18.11 17.58 18.01 1,308,401 +0.21(+1.18%)
Nov 05, 2019 18.33 18.39 17.78 17.80 1,354,598 -0.59(-3.21%)
Nov 04, 2019 18.62 18.65 18.34 18.39 1,499,741 -0.25(-1.34%)
Nov 01, 2019 18.66 18.69 18.44 18.64 1,453,900 -0.03(-0.16%)
Oct 31, 2019 18.58 18.68 18.49 18.67 1,440,183 +0.09(+0.48%)
Oct 30, 2019 18.34 18.65 18.33 18.58 1,422,761 +0.23(+1.25%)
Oct 29, 2019 18.10 18.35 18.10 18.35 1,998,850 +0.27(+1.49%)
Oct 28, 2019 18.03 18.16 17.99 18.08 1,030,782 +0.04(+0.22%)
Oct 25, 2019 18.32 18.34 18.00 18.04 1,895,300 -0.33(-1.80%)
Oct 24, 2019 18.39 18.40 18.23 18.37 988,473 +0.02(+0.11%)
Oct 23, 2019 18.17 18.35 18.09 18.35 1,611,069 +0.24(+1.33%)
Oct 22, 2019 18.20 18.21 18.10 18.11 807,458 +0.00(+0.00%)
Oct 21, 2019 17.96 18.11 17.91 18.11 693,887 +0.16(+0.89%)
Oct 18, 2019 17.93 18.00 17.86 17.95 911,700 +0.02(+0.11%)
Oct 17, 2019 17.63 17.94 17.58 17.93 949,462 +0.33(+1.87%)
Oct 16, 2019 17.51 17.61 17.43 17.60 603,089 +0.08(+0.46%)
Oct 15, 2019 17.48 17.55 17.39 17.52 631,064 +0.04(+0.23%)
Oct 14, 2019 17.54 17.60 17.40 17.48 707,312 -0.07(-0.40%)
Oct 11, 2019 17.63 17.74 17.52 17.55 857,300 -0.05(-0.28%)
Oct 10, 2019 17.62 17.67 17.50 17.60 646,414 +0.01(+0.06%)
Oct 09, 2019 17.67 17.70 17.55 17.59 843,458 +0.00(+0.00%)
Oct 08, 2019 17.58 17.69 17.45 17.59 681,644 +0.02(+0.11%)
Oct 07, 2019 17.52 17.77 17.52 17.57 1,109,437 +0.00(+0.00%)
Oct 04, 2019 17.51 17.61 17.39 17.57 1,423,600 +0.09(+0.51%)
Oct 03, 2019 17.36 17.59 17.32 17.48 1,194,386 +0.10(+0.58%)
Oct 02, 2019 17.45 17.48 17.25 17.38 893,819 -0.16(-0.91%)
Oct 01, 2019 17.76 17.79 17.50 17.54 1,151,793 -0.21(-1.18%)
Sep 30, 2019 17.79 17.88 17.68 17.75 1,089,398 -0.02(-0.11%)
Sep 27, 2019 17.80 17.88 17.67 17.77 951,900 -0.01(-0.06%)
Sep 26, 2019 17.71 17.83 17.62 17.78 811,124 +0.13(+0.74%)
Sep 25, 2019 17.65 17.75 17.53 17.65 1,392,143 -0.03(-0.17%)
Sep 24, 2019 17.72 17.77 17.52 17.68 1,240,268 +0.00(+0.00%)
Sep 23, 2019 17.50 17.76 17.46 17.68 1,111,402 +0.21(+1.20%)
Sep 20, 2019 17.42 17.61 17.39 17.47 2,274,900 +0.07(+0.40%)
Sep 19, 2019 17.42 17.55 17.37 17.40 1,499,520 +0.00(+0.00%)
Sep 18, 2019 17.72 17.72 17.23 17.40 1,423,762 -0.16(-0.91%)
Sep 17, 2019 17.36 17.58 17.35 17.56 1,214,921 +0.20(+1.15%)
Sep 16, 2019 17.29 17.39 17.17 17.36 1,343,669 +0.13(+0.75%)
Sep 13, 2019 17.24 17.57 17.16 17.23 1,658,000 -0.04(-0.23%)
Sep 12, 2019 17.51 17.54 17.24 17.27 1,807,715 -0.05(-0.29%)
Sep 11, 2019 17.24 17.40 17.16 17.32 1,496,959 +0.14(+0.81%)
Sep 10, 2019 17.49 17.52 17.12 17.18 1,534,230 -0.39(-2.22%)
Sep 09, 2019 17.34 17.58 17.17 17.57 2,169,991 +0.32(+1.86%)
Sep 06, 2019 17.29 17.39 17.21 17.25 1,084,600 +0.00(+0.00%)
Sep 05, 2019 17.40 17.44 17.20 17.25 1,207,515 -0.20(-1.15%)
Sep 04, 2019 17.54 17.61 17.41 17.45 1,595,530 -0.03(-0.17%)
Sep 03, 2019 17.29 17.64 17.28 17.48 2,429,407 +0.16(+0.92%)
Aug 30, 2019 17.33 17.40 17.29 17.32 1,188,100 -0.01(-0.06%)
Aug 29, 2019 17.38 17.42 17.26 17.33 1,547,077 +0.04(+0.23%)
Aug 28, 2019 17.37 17.46 17.24 17.29 1,279,080 -0.07(-0.40%)
Aug 27, 2019 17.52 17.66 17.35 17.36 2,257,557 -0.04(-0.23%)
Aug 26, 2019 17.41 17.43 17.25 17.40 1,203,203 +0.13(+0.75%)
Aug 23, 2019 17.62 17.83 17.24 17.27 1,770,900 -0.36(-2.04%)
Aug 22, 2019 17.60 17.73 17.55 17.63 2,405,313 +0.04(+0.23%)
Aug 21, 2019 17.69 17.71 17.50 17.59 1,104,122 -0.06(-0.34%)
Aug 20, 2019 17.82 17.87 17.62 17.65 1,112,842 -0.11(-0.62%)
Aug 19, 2019 17.67 17.82 17.54 17.76 1,143,658 +0.14(+0.79%)
Aug 16, 2019 17.37 17.66 17.33 17.62 1,465,700 +0.29(+1.67%)
Aug 15, 2019 17.08 17.33 17.06 17.33 1,702,340 +0.23(+1.35%)
Aug 14, 2019 17.26 17.28 17.06 17.10 951,009 -0.14(-0.81%)
Aug 13, 2019 17.27 17.40 17.16 17.24 727,223 -0.07(-0.40%)
Aug 12, 2019 17.42 17.50 17.22 17.31 1,301,015 -0.16(-0.92%)
Aug 09, 2019 17.40 17.53 17.28 17.47 801,600 -0.01(-0.06%)
Aug 08, 2019 17.16 17.53 16.90 17.48 1,260,272 +0.36(+2.10%)
Aug 07, 2019 16.79 17.41 16.55 17.12 1,947,578 +0.11(+0.65%)
Aug 06, 2019 16.86 17.19 16.75 17.01 1,165,918 +0.15(+0.89%)
Aug 05, 2019 17.00 17.00 16.55 16.86 1,781,739 -0.22(-1.29%)
Aug 02, 2019 16.94 17.17 16.90 17.08 882,100 +0.12(+0.71%)
Aug 01, 2019 17.22 17.30 16.95 16.96 1,407,755 -0.25(-1.45%)
Jul 31, 2019 17.36 17.49 17.11 17.21 1,456,578 -0.13(-0.75%)
Jul 30, 2019 17.09 17.36 17.09 17.34 806,820 +0.18(+1.05%)
Jul 29, 2019 17.25 17.33 17.10 17.16 524,788 +0.00(+0.00%)
Jul 26, 2019 16.92 17.21 16.83 17.16 1,236,300 +0.28(+1.66%)
Jul 25, 2019 17.04 17.07 16.82 16.88 1,622,844 -0.18(-1.06%)
Jul 24, 2019 17.13 17.25 16.86 17.06 1,636,487 -0.02(-0.12%)
Jul 23, 2019 16.90 17.12 16.83 17.08 957,540 +0.21(+1.24%)
Jul 22, 2019 16.97 17.05 16.84 16.87 717,182 -0.05(-0.30%)
Jul 19, 2019 17.31 17.36 16.90 16.92 1,555,500 -0.47(-2.70%)
Jul 18, 2019 17.42 17.47 17.23 17.39 985,037 +0.03(+0.17%)
Jul 17, 2019 17.33 17.46 17.24 17.36 1,321,764 +0.06(+0.35%)
Jul 16, 2019 17.34 17.50 17.24 17.30 1,051,011 -0.17(-0.97%)
Jul 15, 2019 17.59 17.59 17.30 17.47 1,190,496 -0.08(-0.46%)
Jul 12, 2019 17.53 17.62 17.36 17.55 1,373,400 +0.04(+0.23%)
Jul 11, 2019 17.75 17.75 17.46 17.51 2,219,678 -0.26(-1.46%)
Jul 10, 2019 17.80 17.91 17.67 17.77 1,132,782 +0.08(+0.45%)
Jul 09, 2019 17.60 17.74 17.53 17.69 1,186,086 +0.07(+0.40%)
Jul 08, 2019 17.52 17.75 17.48 17.62 1,169,614 +0.11(+0.63%)
Jul 05, 2019 17.36 17.54 17.08 17.51 1,354,700 +0.01(+0.06%)
Jul 03, 2019 17.31 17.58 17.28 17.50 807,300 +0.24(+1.39%)
Jul 02, 2019 17.15 17.38 17.11 17.26 2,013,521 -0.03(-0.17%)
Jul 01, 2019 17.62 17.62 17.01 17.29 2,142,982 -0.15(-0.86%)
Jun 28, 2019 17.28 17.63 17.28 17.44 2,668,900 +0.18(+1.04%)
Jun 27, 2019 17.14 17.26 17.04 17.26 1,545,862 +0.22(+1.29%)
Jun 26, 2019 17.70 17.70 16.86 17.04 2,717,474 -0.64(-3.62%)
Jun 25, 2019 17.89 18.05 17.68 17.68 1,167,678 -0.17(-0.95%)
Jun 24, 2019 17.99 18.06 17.75 17.85 1,219,550 -0.04(-0.22%)
Jun 21, 2019 18.27 18.27 17.85 17.89 2,235,400 -0.51(-2.77%)
Jun 20, 2019 18.32 18.52 18.29 18.40 1,269,023 +0.12(+0.66%)
Jun 19, 2019 18.16 18.36 17.97 18.28 1,085,040 +0.11(+0.61%)
Jun 18, 2019 18.52 18.59 18.12 18.17 986,522 -0.20(-1.09%)
Jun 17, 2019 18.16 18.42 18.16 18.37 685,402 +0.25(+1.38%)
Jun 14, 2019 18.13 18.37 18.12 18.12 852,600 -0.05(-0.28%)
Jun 13, 2019 18.13 18.27 18.02 18.17 870,003 +0.10(+0.55%)
Jun 12, 2019 17.91 18.16 17.85 18.07 864,170 +0.21(+1.18%)
Jun 11, 2019 17.92 18.01 17.66 17.86 1,531,379 -0.03(-0.17%)
Jun 10, 2019 18.09 18.14 17.89 17.89 1,295,437 -0.21(-1.16%)
Jun 07, 2019 18.36 18.46 18.10 18.10 2,403,100 -0.14(-0.77%)
Jun 06, 2019 18.42 18.44 18.11 18.24 954,266 -0.16(-0.87%)
Jun 05, 2019 18.22 18.40 18.17 18.40 765,143 +0.27(+1.49%)
Jun 04, 2019 18.16 18.22 17.89 18.13 1,273,003 -0.02(-0.11%)
Jun 03, 2019 18.34 18.41 18.08 18.15 1,416,996 -0.16(-0.87%)
May 31, 2019 18.30 18.45 18.08 18.31 1,380,000 -0.11(-0.60%)
May 30, 2019 18.42 18.57 18.36 18.42 1,475,252 +0.02(+0.11%)
May 29, 2019 18.48 18.55 18.27 18.40 1,226,486 -0.08(-0.43%)
May 28, 2019 19.07 19.07 18.48 18.48 1,241,794 -0.53(-2.79%)
May 24, 2019 18.88 19.01 18.81 19.01 1,486,900 +0.21(+1.12%)
May 23, 2019 18.69 18.83 18.62 18.80 1,363,770 +0.11(+0.59%)
May 22, 2019 18.55 18.76 18.52 18.69 885,282 +0.11(+0.59%)
May 21, 2019 18.37 18.69 18.33 18.58 1,075,254 +0.27(+1.47%)
May 20, 2019 18.50 18.55 18.26 18.31 715,882 -0.26(-1.40%)
May 17, 2019 18.43 18.59 18.31 18.57 749,000 +0.06(+0.32%)
May 16, 2019 18.33 18.63 18.33 18.51 614,158 +0.15(+0.82%)
May 15, 2019 18.29 18.51 18.29 18.36 707,468 +0.07(+0.38%)
May 14, 2019 18.39 18.50 18.28 18.29 1,636,836 -0.12(-0.65%)
May 13, 2019 17.99 18.44 17.90 18.41 1,280,793 +0.36(+1.99%)
May 10, 2019 17.88 18.14 17.86 18.05 809,000 +0.17(+0.95%)
May 09, 2019 17.65 17.97 17.55 17.88 1,255,952 +0.23(+1.30%)
May 08, 2019 17.82 18.01 17.62 17.65 1,105,750 -0.15(-0.84%)
May 07, 2019 18.00 18.18 17.66 17.80 1,271,733 -0.42(-2.31%)
May 06, 2019 18.25 18.37 18.10 18.22 696,516 -0.13(-0.71%)
May 03, 2019 18.11 18.41 18.01 18.35 902,900 +0.34(+1.89%)
May 02, 2019 17.92 18.23 17.92 18.01 1,119,991 +0.00(+0.00%)
May 01, 2019 18.15 18.39 17.83 18.01 1,505,304 -0.05(-0.28%)
Apr 30, 2019 17.87 18.23 17.82 18.06 1,278,232 +0.22(+1.23%)
Apr 29, 2019 18.33 18.39 17.83 17.84 1,302,072 -0.48(-2.62%)
Apr 26, 2019 18.33 18.36 18.16 18.32 986,700 +0.12(+0.66%)
Apr 25, 2019 18.07 18.23 17.99 18.20 996,227 +0.03(+0.17%)
Apr 24, 2019 18.06 18.29 18.00 18.17 822,263 +0.23(+1.28%)
Apr 23, 2019 17.72 18.15 17.67 17.94 1,108,297 +0.29(+1.64%)
Apr 22, 2019 17.85 17.86 17.45 17.65 1,111,625 -0.22(-1.23%)
Apr 18, 2019 17.60 17.99 17.54 17.87 926,400 +0.27(+1.53%)
Apr 17, 2019 17.97 18.12 17.51 17.60 1,271,359 -0.33(-1.84%)
Apr 16, 2019 18.40 18.46 17.87 17.93 817,222 -0.45(-2.45%)
Apr 15, 2019 18.45 18.50 18.29 18.38 476,205 -0.02(-0.11%)
Apr 12, 2019 18.46 18.46 18.19 18.40 809,700 -0.07(-0.38%)
Apr 11, 2019 18.64 18.72 18.45 18.47 1,010,187 -0.17(-0.91%)
Apr 10, 2019 18.41 18.67 18.31 18.64 1,141,030 +0.33(+1.80%)
Apr 09, 2019 18.42 18.49 18.29 18.31 715,038 -0.10(-0.54%)
Apr 08, 2019 18.62 18.64 18.38 18.41 734,400 -0.23(-1.23%)
Apr 05, 2019 18.58 18.71 18.45 18.64 1,305,200 +0.04(+0.22%)
Apr 04, 2019 18.50 18.61 18.36 18.60 1,075,547 +0.10(+0.54%)
Apr 03, 2019 18.62 18.67 18.43 18.50 1,335,073 -0.12(-0.64%)
Apr 02, 2019 18.42 18.64 18.15 18.62 1,321,378 -0.04(-0.21%)
Apr 01, 2019 18.93 18.93 18.46 18.66 1,580,463 -0.15(-0.80%)
Mar 29, 2019 19.10 19.16 18.75 18.81 1,709,600 -0.27(-1.42%)
Mar 28, 2019 19.09 19.12 18.84 19.08 1,271,463 +0.07(+0.37%)
Mar 27, 2019 19.00 19.03 18.77 19.01 1,109,542 +0.02(+0.11%)
Mar 26, 2019 18.97 19.14 18.88 18.99 1,680,649 +0.05(+0.26%)
Mar 25, 2019 18.95 19.00 18.66 18.94 1,713,807 +0.03(+0.16%)
Mar 22, 2019 18.92 19.07 18.85 18.91 2,846,700 -0.01(-0.05%)
Mar 21, 2019 18.45 19.00 18.32 18.92 1,916,515 +0.46(+2.49%)
Mar 20, 2019 18.08 18.55 17.97 18.46 1,588,281 +0.40(+2.21%)
Mar 19, 2019 18.16 18.20 18.03 18.06 979,042 -0.06(-0.33%)
Mar 18, 2019 18.38 18.46 18.07 18.12 1,570,321 -0.18(-0.98%)
Mar 15, 2019 18.50 18.52 18.20 18.30 2,013,700 -0.22(-1.19%)
Mar 14, 2019 18.46 18.55 18.26 18.52 1,479,732 +0.24(+1.31%)
Mar 13, 2019 18.09 18.33 18.07 18.28 1,283,312 +0.23(+1.27%)
Mar 12, 2019 18.19 18.26 18.02 18.05 894,720 -0.14(-0.77%)
Mar 11, 2019 17.90 18.20 17.86 18.19 853,972 +0.37(+2.08%)
Mar 08, 2019 17.93 18.09 17.72 17.82 1,645,400 -0.11(-0.61%)
Mar 07, 2019 17.83 18.13 17.81 17.93 1,860,553 +0.14(+0.79%)
Mar 06, 2019 18.06 18.08 17.72 17.79 1,708,033 -0.27(-1.50%)
Mar 05, 2019 18.06 18.34 18.03 18.06 2,728,366 -0.03(-0.17%)
Mar 04, 2019 17.93 18.21 17.90 18.09 1,882,917 +0.20(+1.12%)
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.