Physicians Realty Trust (NY: DOC )

15.06 +0.13 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.38 13.63 13.20 13.52 1,325,258 -0.18(-1.28%)
Apr 29, 2020 13.89 13.99 13.55 13.70 1,311,625 +0.32(+2.36%)
Apr 28, 2020 13.35 13.76 13.31 13.38 2,415,578 +0.49(+3.81%)
Apr 27, 2020 12.78 13.10 12.70 12.89 1,765,500 +0.19(+1.52%)
Apr 24, 2020 12.75 12.84 12.45 12.70 1,796,937 -0.06(-0.48%)
Apr 23, 2020 13.08 13.16 12.71 12.76 2,035,974 -0.36(-2.74%)
Apr 22, 2020 13.42 13.59 13.07 13.12 1,676,113 -0.05(-0.40%)
Apr 21, 2020 13.20 13.55 12.99 13.17 1,651,442 -0.46(-3.41%)
Apr 20, 2020 13.61 13.90 13.44 13.63 1,973,465 -0.25(-1.83%)
Apr 17, 2020 13.81 14.20 13.63 13.89 3,191,970 +0.54(+4.07%)
Apr 16, 2020 13.68 13.83 13.24 13.35 1,893,336 -0.32(-2.31%)
Apr 15, 2020 13.95 14.18 13.49 13.66 3,232,497 -0.97(-6.65%)
Apr 14, 2020 14.63 14.94 14.54 14.63 3,004,812 +0.40(+2.83%)
Apr 13, 2020 14.49 14.53 13.92 14.23 2,895,025 -0.33(-2.29%)
Apr 09, 2020 13.81 14.75 13.81 14.56 3,262,794 +0.94(+6.89%)
Apr 08, 2020 12.57 13.68 12.34 13.63 2,723,096 +1.25(+10.13%)
Apr 07, 2020 12.28 13.09 12.28 12.37 2,198,963 +0.28(+2.32%)
Apr 06, 2020 11.75 12.35 11.62 12.09 1,979,323 +0.83(+7.40%)
Apr 03, 2020 11.57 11.66 11.01 11.26 1,879,280 -0.37(-3.17%)
Apr 02, 2020 11.03 11.67 11.03 11.63 3,115,191 +0.44(+3.92%)
Apr 01, 2020 11.57 11.84 10.81 11.19 2,537,410 -0.83(-6.93%)
Mar 31, 2020 12.32 12.44 11.56 12.02 3,371,837 -0.43(-3.46%)
Mar 30, 2020 12.69 12.75 11.76 12.45 4,915,681 -0.22(-1.70%)
Mar 27, 2020 12.41 13.21 12.02 12.67 3,915,658 -0.05(-0.41%)
Mar 26, 2020 11.97 12.86 11.57 12.72 4,052,507 +0.90(+7.59%)
Mar 25, 2020 11.65 12.32 11.25 11.82 3,794,340 +0.16(+1.33%)
Mar 24, 2020 11.29 12.12 10.78 11.67 3,584,343 +0.88(+8.15%)
Mar 23, 2020 10.88 10.94 9.995 10.79 3,996,778 -0.16(-1.42%)
Mar 20, 2020 11.54 12.00 10.62 10.94 6,386,209 -0.57(-4.94%)
Mar 19, 2020 9.952 11.99 9.495 11.51 4,166,865 +1.50(+14.99%)
Mar 18, 2020 12.42 13.06 9.969 10.01 3,791,636 -3.11(-23.72%)
Mar 17, 2020 13.24 13.73 12.52 13.13 4,199,244 +0.13(+1.00%)
Mar 16, 2020 13.46 14.00 12.87 13.00 4,692,731 -1.85(-12.43%)
Mar 13, 2020 15.19 15.34 13.47 14.84 5,755,729 +0.42(+2.93%)
Mar 12, 2020 14.79 15.66 12.92 14.42 3,823,780 -1.53(-9.57%)
Mar 11, 2020 16.70 16.72 15.88 15.95 3,667,333 -1.13(-6.62%)
Mar 10, 2020 16.70 17.11 16.15 17.07 8,959,635 +0.60(+3.67%)
Mar 09, 2020 16.84 17.01 16.38 16.47 4,023,489 -1.01(-5.77%)
Mar 06, 2020 17.21 17.52 16.86 17.48 4,572,346 -0.09(-0.54%)
Mar 05, 2020 17.14 17.57 16.95 17.57 5,577,160 +0.20(+1.14%)
Mar 04, 2020 16.88 17.41 16.82 17.38 2,907,104 +0.72(+4.30%)
Mar 03, 2020 16.72 17.12 16.47 16.66 4,104,468 +0.02(+0.10%)
Mar 02, 2020 16.38 16.64 16.20 16.64 4,525,315 +0.38(+2.33%)
Feb 28, 2020 16.38 16.45 15.79 16.26 5,208,160 -0.48(-2.88%)
Feb 27, 2020 17.32 17.76 16.72 16.75 4,030,617 -0.74(-4.24%)
Feb 26, 2020 17.53 17.92 17.39 17.49 3,173,876 -0.02(-0.10%)
Feb 25, 2020 17.86 17.89 17.43 17.51 3,269,598 -0.32(-1.79%)
Feb 24, 2020 17.63 17.86 17.60 17.82 1,496,939 -0.07(-0.39%)
Feb 21, 2020 17.82 17.89 17.76 17.89 1,031,473 +0.08(+0.44%)
Feb 20, 2020 17.56 17.82 17.47 17.82 1,495,320 +0.26(+1.47%)
Feb 19, 2020 17.74 17.77 17.42 17.56 1,883,434 -0.18(-1.02%)
Feb 18, 2020 17.89 17.90 17.60 17.74 1,353,827 -0.15(-0.82%)
Feb 14, 2020 17.64 17.89 17.60 17.89 1,331,697 +0.28(+1.62%)
Feb 13, 2020 17.42 17.66 17.42 17.60 1,127,145 +0.15(+0.84%)
Feb 12, 2020 17.36 17.48 17.22 17.45 1,496,583 +0.08(+0.45%)
Feb 11, 2020 17.39 17.48 17.26 17.38 1,357,708 -0.01(-0.05%)
Feb 10, 2020 17.26 17.40 17.25 17.39 1,684,899 +0.25(+1.46%)
Feb 07, 2020 17.16 17.32 17.08 17.14 2,737,261 +0.02(+0.10%)
Feb 06, 2020 17.01 17.15 17.01 17.12 2,517,138 +0.16(+0.97%)
Feb 05, 2020 16.89 17.01 16.82 16.95 2,154,341 +0.05(+0.31%)
Feb 04, 2020 16.81 16.98 16.71 16.90 2,087,523 +0.13(+0.77%)
Feb 03, 2020 16.73 16.94 16.70 16.77 3,462,845 +0.09(+0.52%)
Jan 31, 2020 16.89 16.89 16.59 16.69 4,278,848 -0.20(-1.18%)
Jan 30, 2020 16.94 16.99 16.85 16.89 2,218,230 -0.08(-0.46%)
Jan 29, 2020 16.98 17.05 16.83 16.96 1,402,654 -0.01(-0.05%)
Jan 28, 2020 16.87 17.04 16.82 16.97 1,867,429 +0.13(+0.77%)
Jan 27, 2020 16.82 16.93 16.80 16.84 2,823,443 -0.03(-0.20%)
Jan 24, 2020 16.78 16.95 16.75 16.88 1,555,850 +0.10(+0.62%)
Jan 23, 2020 16.56 16.82 16.50 16.77 3,675,457 +0.22(+1.35%)
Jan 22, 2020 16.79 16.98 16.53 16.55 4,156,265 -0.18(-1.08%)
Jan 21, 2020 16.59 16.80 16.54 16.73 3,311,716 +0.16(+0.94%)
Jan 17, 2020 16.72 16.76 16.54 16.57 1,807,369 -0.03(-0.21%)
Jan 16, 2020 16.51 16.70 16.45 16.61 1,611,596 +0.12(+0.73%)
Jan 15, 2020 16.37 16.51 16.28 16.49 2,337,441 +0.15(+0.90%)
Jan 14, 2020 16.46 16.47 16.20 16.34 1,776,453 -0.14(-0.84%)
Jan 13, 2020 16.20 16.51 16.16 16.48 1,380,182 +0.27(+1.65%)
Jan 10, 2020 16.06 16.22 15.97 16.21 2,866,210 +0.11(+0.70%)
Jan 09, 2020 16.14 16.25 16.05 16.10 1,184,492 -0.04(-0.27%)
Jan 08, 2020 16.06 16.23 16.00 16.14 1,523,742 +0.12(+0.75%)
Jan 07, 2020 16.07 16.10 15.89 16.02 2,103,302 -0.09(-0.59%)
Jan 06, 2020 16.01 16.19 15.97 16.12 1,057,572 +0.06(+0.38%)
Jan 03, 2020 15.69 16.14 15.69 16.06 1,073,799 +0.32(+2.03%)
Jan 02, 2020 16.20 16.27 15.70 15.74 1,484,074 -0.40(-2.46%)
Dec 31, 2019 16.03 16.24 16.02 16.13 1,588,475 +0.12(+0.74%)
Dec 30, 2019 15.92 16.02 15.85 16.02 1,555,583 +0.08(+0.48%)
Dec 27, 2019 15.95 15.97 15.86 15.94 1,273,057 +0.05(+0.32%)
Dec 26, 2019 15.87 15.96 15.84 15.89 593,842 +0.06(+0.38%)
Dec 24, 2019 15.75 15.85 15.72 15.83 447,125 +0.08(+0.49%)
Dec 23, 2019 15.91 15.97 15.72 15.75 1,800,411 -0.16(-1.02%)
Dec 20, 2019 15.96 16.10 15.89 15.91 2,963,072 -0.04(-0.27%)
Dec 19, 2019 15.69 15.96 15.68 15.96 2,095,317 +0.26(+1.63%)
Dec 18, 2019 15.50 15.77 15.47 15.70 1,240,709 +0.23(+1.49%)
Dec 17, 2019 15.68 15.73 15.44 15.47 1,363,468 -0.21(-1.36%)
Dec 16, 2019 15.64 15.74 15.49 15.68 2,207,401 +0.12(+0.77%)
Dec 13, 2019 15.61 15.75 15.44 15.56 2,718,908 -0.03(-0.22%)
Dec 12, 2019 15.98 16.06 15.54 15.60 2,343,190 -0.29(-1.82%)
Dec 11, 2019 16.26 16.26 15.83 15.89 2,471,721 -0.30(-1.84%)
Dec 10, 2019 16.36 16.36 16.17 16.19 1,407,222 -0.16(-0.99%)
Dec 09, 2019 16.35 16.40 16.26 16.35 2,217,931 +0.02(+0.10%)
Dec 06, 2019 16.33 16.42 16.24 16.33 2,174,821 +0.03(+0.16%)
Dec 05, 2019 16.22 16.36 16.19 16.31 1,583,473 +0.05(+0.31%)
Dec 04, 2019 16.24 16.33 16.12 16.25 1,472,526 +0.02(+0.11%)
Dec 03, 2019 16.20 16.31 16.08 16.24 1,862,358 +0.03(+0.16%)
Dec 02, 2019 16.32 16.33 16.12 16.21 1,757,561 -0.14(-0.83%)
Nov 29, 2019 16.38 16.48 16.31 16.35 832,270 -0.04(-0.26%)
Nov 27, 2019 16.12 16.42 16.12 16.39 2,358,648 +0.29(+1.80%)
Nov 26, 2019 16.02 16.20 15.86 16.10 4,133,271 +0.29(+1.83%)
Nov 25, 2019 15.75 15.94 15.73 15.81 3,166,252 +0.09(+0.54%)
Nov 22, 2019 15.74 15.82 15.63 15.73 1,451,133 +0.01(+0.05%)
Nov 21, 2019 15.89 15.97 15.72 15.72 1,684,982 -0.14(-0.86%)
Nov 20, 2019 15.94 16.08 15.81 15.85 1,752,875 -0.09(-0.53%)
Nov 19, 2019 15.98 16.02 15.89 15.94 1,082,630 +0.00(+0.00%)
Nov 18, 2019 15.69 15.94 15.69 15.94 2,059,289 +0.27(+1.74%)
Nov 15, 2019 15.70 15.73 15.62 15.67 1,703,044 -0.03(-0.22%)
Nov 14, 2019 15.66 15.73 15.63 15.70 1,751,074 +0.09(+0.55%)
Nov 13, 2019 15.50 15.68 15.50 15.62 2,589,820 +0.10(+0.66%)
Nov 12, 2019 15.63 15.71 15.50 15.51 3,340,659 +0.01(+0.05%)
Nov 11, 2019 15.50 15.56 15.45 15.50 2,872,416 +0.05(+0.33%)
Nov 08, 2019 15.21 15.48 15.21 15.45 3,971,188 +0.20(+1.28%)
Nov 07, 2019 15.38 15.43 15.02 15.26 1,673,452 -0.09(-0.56%)
Nov 06, 2019 15.01 15.43 14.98 15.34 1,535,887 +0.18(+1.18%)
Nov 05, 2019 15.62 15.67 15.15 15.16 1,590,116 -0.50(-3.21%)
Nov 04, 2019 15.86 15.89 15.62 15.67 1,760,494 -0.21(-1.34%)
Nov 01, 2019 15.90 15.92 15.71 15.88 1,706,683 -0.03(-0.16%)
Oct 31, 2019 15.83 15.91 15.75 15.90 1,690,581 +0.08(+0.48%)
Oct 30, 2019 15.62 15.89 15.62 15.83 1,670,130 +0.20(+1.25%)
Oct 29, 2019 15.42 15.63 15.42 15.63 2,346,382 +0.23(+1.49%)
Oct 28, 2019 15.36 15.47 15.33 15.40 1,209,999 +0.03(+0.22%)
Oct 25, 2019 15.61 15.62 15.33 15.37 2,224,828 -0.28(-1.80%)
Oct 24, 2019 15.67 15.67 15.53 15.65 1,160,334 +0.02(+0.11%)
Oct 23, 2019 15.48 15.63 15.41 15.63 1,891,179 +0.20(+1.32%)
Oct 22, 2019 15.50 15.51 15.42 15.43 947,847 +0.00(+0.00%)
Oct 21, 2019 15.30 15.43 15.25 15.43 814,530 +0.14(+0.89%)
Oct 18, 2019 15.27 15.33 15.22 15.29 1,070,213 +0.02(+0.11%)
Oct 17, 2019 15.02 15.28 14.98 15.27 1,114,541 +0.28(+1.87%)
Oct 16, 2019 14.92 15.00 14.85 14.99 707,945 +0.07(+0.46%)
Oct 15, 2019 14.89 14.95 14.81 14.93 740,784 +0.03(+0.23%)
Oct 14, 2019 14.94 14.99 14.82 14.89 830,289 -0.06(-0.40%)
Oct 11, 2019 15.02 15.11 14.93 14.95 1,006,355 -0.04(-0.28%)
Oct 10, 2019 15.01 15.05 14.91 14.99 758,803 +0.01(+0.06%)
Oct 09, 2019 15.05 15.08 14.95 14.98 990,106 +0.00(+0.00%)
Oct 08, 2019 14.98 15.07 14.87 14.98 800,158 +0.02(+0.11%)
Oct 07, 2019 14.93 15.14 14.93 14.97 1,302,330 +0.00(+0.00%)
Oct 04, 2019 14.92 15.00 14.81 14.97 1,671,115 +0.08(+0.51%)
Oct 03, 2019 14.79 14.99 14.75 14.89 1,402,049 +0.09(+0.58%)
Oct 02, 2019 14.87 14.89 14.70 14.81 1,049,223 +0.06(+0.40%)
Oct 01, 2019 14.93 14.96 14.71 14.75 1,370,015 -0.18(-1.18%)
Sep 30, 2019 14.96 15.03 14.87 14.92 1,295,798 -0.02(-0.11%)
Sep 27, 2019 14.96 15.03 14.86 14.94 1,132,250 -0.01(-0.06%)
Sep 26, 2019 14.89 14.99 14.81 14.95 964,802 +0.11(+0.74%)
Sep 25, 2019 14.84 14.92 14.74 14.84 1,655,902 -0.03(-0.17%)
Sep 24, 2019 14.90 14.94 14.73 14.86 1,475,253 +0.00(+0.00%)
Sep 23, 2019 14.71 14.93 14.68 14.86 1,321,971 +0.18(+1.20%)
Sep 20, 2019 14.65 14.80 14.62 14.69 2,705,910 +0.06(+0.40%)
Sep 19, 2019 14.65 14.75 14.60 14.63 1,783,623 +0.00(+0.00%)
Sep 18, 2019 14.90 14.90 14.49 14.63 1,693,512 -0.13(-0.91%)
Sep 17, 2019 14.59 14.78 14.59 14.76 1,445,103 +0.17(+1.15%)
Sep 16, 2019 14.54 14.62 14.44 14.59 1,598,244 +0.11(+0.75%)
Sep 13, 2019 14.49 14.77 14.42 14.49 1,972,130 -0.03(-0.23%)
Sep 12, 2019 14.72 14.75 14.49 14.52 2,150,210 -0.04(-0.29%)
Sep 11, 2019 14.49 14.63 14.43 14.56 1,780,577 +0.12(+0.81%)
Sep 10, 2019 14.70 14.73 14.39 14.44 1,824,910 -0.33(-2.22%)
Sep 09, 2019 14.58 14.78 14.44 14.77 2,581,124 +0.27(+1.86%)
Sep 06, 2019 14.54 14.62 14.47 14.50 1,290,091 +0.00(+0.00%)
Sep 05, 2019 14.63 14.66 14.46 14.50 1,436,294 -0.17(-1.15%)
Sep 04, 2019 14.75 14.80 14.64 14.67 1,897,824 -0.03(-0.17%)
Sep 03, 2019 14.54 14.83 14.53 14.70 2,889,690 +0.13(+0.92%)
Aug 30, 2019 14.57 14.63 14.54 14.56 1,413,201 -0.01(-0.06%)
Aug 29, 2019 14.61 14.64 14.51 14.57 1,840,191 +0.03(+0.23%)
Aug 28, 2019 14.60 14.68 14.49 14.54 1,521,418 -0.06(-0.40%)
Aug 27, 2019 14.73 14.85 14.59 14.59 2,685,281 -0.03(-0.23%)
Aug 26, 2019 14.64 14.66 14.50 14.63 1,431,165 +0.11(+0.75%)
Aug 23, 2019 14.81 14.99 14.49 14.52 2,106,420 -0.30(-2.04%)
Aug 22, 2019 14.80 14.91 14.75 14.82 2,861,031 +0.03(+0.23%)
Aug 21, 2019 14.87 14.89 14.71 14.79 1,313,312 -0.05(-0.34%)
Aug 20, 2019 14.98 15.02 14.81 14.84 1,323,684 -0.09(-0.62%)
Aug 19, 2019 14.86 14.98 14.75 14.93 1,360,339 +0.12(+0.79%)
Aug 16, 2019 14.60 14.84 14.57 14.81 1,743,396 +0.24(+1.67%)
Aug 15, 2019 14.36 14.57 14.34 14.57 2,024,870 +0.19(+1.35%)
Aug 14, 2019 14.51 14.53 14.34 14.38 1,131,190 -0.12(-0.81%)
Aug 13, 2019 14.52 14.63 14.43 14.49 865,005 -0.06(-0.40%)
Aug 12, 2019 14.65 14.71 14.48 14.55 1,547,509 -0.13(-0.92%)
Aug 09, 2019 14.63 14.74 14.53 14.69 953,473 -0.01(-0.06%)
Aug 08, 2019 14.43 14.74 14.21 14.70 1,499,047 +0.30(+2.10%)
Aug 07, 2019 14.12 14.63 13.91 14.39 2,316,572 +0.09(+0.65%)
Aug 06, 2019 14.17 14.45 14.08 14.30 1,386,816 +0.13(+0.89%)
Aug 05, 2019 14.29 14.29 13.91 14.17 2,119,313 -0.18(-1.29%)
Aug 02, 2019 14.24 14.44 14.21 14.36 1,049,225 +0.10(+0.71%)
Aug 01, 2019 14.48 14.54 14.25 14.26 1,674,472 -0.21(-1.45%)
Jul 31, 2019 14.59 14.70 14.38 14.47 1,732,546 -0.11(-0.75%)
Jul 30, 2019 14.37 14.59 14.37 14.58 959,682 +0.15(+1.05%)
Jul 29, 2019 14.50 14.57 14.38 14.43 624,216 +0.00(+0.00%)
Jul 26, 2019 14.22 14.47 14.15 14.43 1,470,533 +0.24(+1.66%)
Jul 25, 2019 14.33 14.35 14.14 14.19 1,930,313 -0.15(-1.05%)
Jul 24, 2019 14.40 14.50 14.18 14.34 1,946,541 -0.02(-0.12%)
Jul 23, 2019 14.21 14.39 14.15 14.36 1,138,958 +0.18(+1.24%)
Jul 22, 2019 14.27 14.34 14.16 14.18 853,061 -0.04(-0.30%)
Jul 19, 2019 14.55 14.59 14.21 14.22 1,850,210 -0.40(-2.70%)
Jul 18, 2019 14.65 14.69 14.48 14.62 1,171,665 +0.03(+0.17%)
Jul 17, 2019 14.57 14.68 14.49 14.59 1,572,189 +0.05(+0.35%)
Jul 16, 2019 14.58 14.71 14.49 14.54 1,250,139 -0.14(-0.97%)
Jul 15, 2019 14.79 14.79 14.54 14.69 1,416,051 -0.07(-0.46%)
Jul 12, 2019 14.74 14.81 14.59 14.75 1,633,608 +0.03(+0.23%)
Jul 11, 2019 14.92 14.92 14.68 14.72 2,640,225 -0.22(-1.46%)
Jul 10, 2019 14.96 15.06 14.86 14.94 1,347,402 +0.07(+0.45%)
Jul 09, 2019 14.80 14.91 14.74 14.87 1,410,805 +0.06(+0.40%)
Jul 08, 2019 14.73 14.92 14.70 14.81 1,391,212 +0.09(+0.63%)
Jul 05, 2019 14.59 14.75 14.36 14.72 1,611,365 +0.01(+0.06%)
Jul 03, 2019 14.55 14.78 14.53 14.71 960,253 +0.20(+1.39%)
Jul 02, 2019 14.42 14.61 14.38 14.51 2,395,009 +0.17(+1.17%)
Jul 01, 2019 14.62 14.62 14.11 14.34 2,583,363 -0.12(-0.86%)
Jun 28, 2019 14.33 14.62 14.33 14.47 3,217,357 +0.15(+1.04%)
Jun 27, 2019 14.22 14.32 14.14 14.32 1,863,535 +0.18(+1.29%)
Jun 26, 2019 14.68 14.68 13.99 14.14 3,275,913 -0.53(-3.62%)
Jun 25, 2019 14.84 14.97 14.67 14.67 1,407,635 -0.14(-0.95%)
Jun 24, 2019 14.92 14.98 14.72 14.81 1,470,166 -0.03(-0.22%)
Jun 21, 2019 15.16 15.16 14.81 14.84 2,694,773 -0.42(-2.77%)
Jun 20, 2019 15.20 15.36 15.17 15.26 1,529,806 +0.10(+0.66%)
Jun 19, 2019 15.06 15.23 14.91 15.16 1,308,015 +0.09(+0.61%)
Jun 18, 2019 15.36 15.42 15.04 15.07 1,189,251 -0.17(-1.09%)
Jun 17, 2019 15.06 15.28 15.06 15.24 826,251 +0.21(+1.38%)
Jun 14, 2019 15.04 15.24 15.03 15.03 1,027,808 -0.04(-0.28%)
Jun 13, 2019 15.04 15.16 14.95 15.07 1,048,788 +0.08(+0.55%)
Jun 12, 2019 14.86 15.06 14.81 14.99 1,041,756 +0.17(+1.18%)
Jun 11, 2019 14.87 14.94 14.65 14.82 1,846,076 -0.02(-0.17%)
Jun 10, 2019 15.01 15.05 14.84 14.84 1,561,648 -0.17(-1.16%)
Jun 07, 2019 15.23 15.31 15.01 15.01 2,896,935 -0.12(-0.77%)
Jun 06, 2019 15.28 15.30 15.02 15.13 1,150,367 -0.13(-0.87%)
Jun 05, 2019 15.11 15.26 15.07 15.26 922,379 +0.22(+1.49%)
Jun 04, 2019 15.06 15.11 14.84 15.04 1,534,604 -0.02(-0.11%)
Jun 03, 2019 15.21 15.27 14.99 15.06 1,708,187 -0.13(-0.87%)
May 31, 2019 15.18 15.30 15.00 15.19 1,663,589 -0.09(-0.60%)
May 30, 2019 15.28 15.40 15.23 15.28 1,778,415 +0.02(+0.11%)
May 29, 2019 15.33 15.39 15.16 15.26 1,478,528 -0.07(-0.43%)
May 28, 2019 15.82 15.82 15.33 15.33 1,496,981 -0.44(-2.79%)
May 24, 2019 15.66 15.77 15.60 15.77 1,792,457 +0.17(+1.12%)
May 23, 2019 15.50 15.62 15.45 15.60 1,644,023 +0.09(+0.59%)
May 22, 2019 15.39 15.56 15.36 15.50 1,067,206 +0.09(+0.59%)
May 21, 2019 15.24 15.50 15.21 15.41 1,296,218 +0.22(+1.47%)
May 20, 2019 15.35 15.39 15.15 15.19 862,995 -0.22(-1.40%)
May 17, 2019 15.29 15.42 15.19 15.40 902,919 +0.05(+0.32%)
May 16, 2019 15.21 15.45 15.21 15.35 740,367 +0.12(+0.82%)
May 15, 2019 15.17 15.35 15.17 15.23 852,852 +0.06(+0.38%)
May 14, 2019 15.26 15.35 15.16 15.17 1,973,204 -0.10(-0.65%)
May 13, 2019 14.92 15.30 14.85 15.27 1,543,995 +0.30(+1.99%)
May 10, 2019 14.83 15.05 14.82 14.97 975,249 +0.14(+0.95%)
May 09, 2019 14.64 14.91 14.56 14.83 1,514,049 +0.19(+1.30%)
May 08, 2019 14.78 14.94 14.62 14.64 1,332,981 -0.12(-0.84%)
May 07, 2019 14.93 15.08 14.65 14.77 1,533,073 -0.35(-2.31%)
May 06, 2019 15.14 15.24 15.01 15.11 839,649 -0.11(-0.71%)
May 03, 2019 15.02 15.27 14.94 15.22 1,088,445 +0.28(+1.89%)
May 02, 2019 14.87 15.12 14.87 14.94 1,350,148 +0.00(+0.00%)
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.