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 (%)
Jun 30, 2021 17.17 17.29 17.05 17.06 2,798,355 -0.16(-0.91%)
Jun 29, 2021 17.42 17.50 17.19 17.22 1,480,156 -0.22(-1.27%)
Jun 28, 2021 17.53 17.59 17.24 17.44 2,073,350 -0.09(-0.53%)
Jun 25, 2021 17.50 17.62 17.48 17.53 2,788,487 +0.00(+0.00%)
Jun 24, 2021 17.59 17.61 17.41 17.53 1,311,872 +0.00(+0.00%)
Jun 23, 2021 17.52 17.73 17.49 17.53 3,229,857 -0.06(-0.32%)
Jun 22, 2021 17.63 17.68 17.54 17.59 1,707,296 -0.04(-0.21%)
Jun 21, 2021 17.40 17.72 17.36 17.62 1,815,651 +0.29(+1.65%)
Jun 18, 2021 17.62 17.67 17.29 17.34 3,318,859 -0.29(-1.62%)
Jun 17, 2021 17.73 17.81 17.52 17.62 1,587,545 -0.11(-0.63%)
Jun 16, 2021 17.83 18.04 17.70 17.73 2,523,699 -0.10(-0.57%)
Jun 15, 2021 18.03 18.09 17.82 17.84 1,958,109 -0.21(-1.18%)
Jun 14, 2021 17.93 18.07 17.88 18.05 1,725,534 +0.06(+0.36%)
Jun 11, 2021 18.06 18.07 17.82 17.98 1,218,154 -0.07(-0.41%)
Jun 10, 2021 17.87 18.08 17.75 18.06 1,808,696 +0.21(+1.19%)
Jun 09, 2021 17.58 17.93 17.51 17.85 3,915,981 +0.42(+2.44%)
Jun 08, 2021 17.36 17.47 17.32 17.42 2,031,736 +0.13(+0.75%)
Jun 07, 2021 16.87 17.36 16.87 17.29 2,377,431 +0.48(+2.86%)
Jun 04, 2021 16.86 16.91 16.70 16.81 2,327,760 -0.02(-0.11%)
Jun 03, 2021 16.93 17.00 16.71 16.83 2,608,503 -0.13(-0.76%)
Jun 02, 2021 17.05 17.09 16.94 16.96 2,025,643 -0.05(-0.27%)
Jun 01, 2021 16.79 17.01 16.65 17.00 2,105,774 +0.26(+1.54%)
May 28, 2021 16.81 16.85 16.67 16.75 2,867,111 -0.01(-0.06%)
May 27, 2021 17.17 17.18 16.75 16.76 1,841,277 -0.24(-1.41%)
May 26, 2021 16.96 17.16 16.95 17.00 1,627,808 +0.04(+0.22%)
May 25, 2021 17.01 17.07 16.91 16.96 1,512,302 -0.04(-0.22%)
May 24, 2021 16.88 17.09 16.86 17.00 1,254,016 +0.18(+1.04%)
May 21, 2021 16.80 16.92 16.75 16.82 4,184,500 +0.06(+0.33%)
May 20, 2021 16.63 16.82 16.57 16.76 1,363,292 +0.11(+0.67%)
May 19, 2021 16.53 16.65 16.28 16.65 2,194,009 +0.03(+0.17%)
May 18, 2021 16.64 16.82 16.57 16.63 1,044,738 -0.03(-0.17%)
May 17, 2021 16.69 16.75 16.64 16.65 1,536,099 -0.06(-0.33%)
May 14, 2021 16.79 16.87 16.67 16.71 1,314,303 -0.05(-0.28%)
May 13, 2021 16.60 16.88 16.52 16.76 2,235,165 +0.22(+1.34%)
May 12, 2021 16.91 16.96 16.52 16.53 1,968,041 -0.43(-2.56%)
May 11, 2021 17.01 17.09 16.75 16.97 1,887,129 -0.17(-0.97%)
May 10, 2021 17.37 17.60 17.13 17.13 2,474,063 -0.10(-0.59%)
May 07, 2021 16.73 17.27 16.71 17.24 2,665,425 +0.46(+2.75%)
May 06, 2021 16.80 16.88 16.63 16.77 1,701,479 +0.02(+0.11%)
May 05, 2021 16.77 17.10 16.42 16.76 3,225,711 -0.36(-2.10%)
May 04, 2021 17.24 17.37 17.07 17.12 2,161,870 -0.12(-0.70%)
May 03, 2021 17.37 17.47 17.19 17.24 2,396,356 -0.06(-0.37%)
Apr 30, 2021 17.14 17.38 17.12 17.30 2,186,399 +0.07(+0.43%)
Apr 29, 2021 17.44 17.64 17.18 17.23 1,899,551 -0.15(-0.85%)
Apr 28, 2021 17.31 17.41 17.28 17.37 1,538,197 +0.09(+0.53%)
Apr 27, 2021 17.59 17.59 17.26 17.28 1,509,725 -0.26(-1.47%)
Apr 26, 2021 17.47 17.61 17.31 17.54 1,605,213 +0.17(+0.96%)
Apr 23, 2021 17.69 17.69 17.30 17.37 1,983,728 -0.26(-1.47%)
Apr 22, 2021 17.69 17.79 17.61 17.63 1,216,884 -0.05(-0.26%)
Apr 21, 2021 17.78 17.79 17.58 17.68 2,041,212 -0.07(-0.42%)
Apr 20, 2021 17.17 17.78 17.17 17.75 3,181,026 +0.59(+3.44%)
Apr 19, 2021 17.12 17.17 16.99 17.16 1,762,972 +0.04(+0.22%)
Apr 16, 2021 17.13 17.19 17.04 17.12 1,150,525 +0.10(+0.60%)
Apr 15, 2021 16.83 17.06 16.79 17.02 1,809,735 +0.24(+1.43%)
Apr 14, 2021 17.07 17.08 16.77 16.78 1,606,174 -0.26(-1.52%)
Apr 13, 2021 16.81 17.08 16.80 17.04 1,669,035 +0.18(+1.04%)
Apr 12, 2021 16.90 16.91 16.69 16.87 1,391,959 +0.00(+0.00%)
Apr 09, 2021 16.90 16.98 16.81 16.87 1,322,016 -0.06(-0.33%)
Apr 08, 2021 17.05 17.15 16.88 16.92 2,501,630 -0.12(-0.70%)
Apr 07, 2021 17.07 17.15 16.94 17.04 1,960,436 -0.01(-0.05%)
Apr 06, 2021 16.95 17.12 16.92 17.05 4,889,187 +0.11(+0.65%)
Apr 05, 2021 16.91 17.00 16.68 16.94 2,669,084 +0.06(+0.33%)
Apr 01, 2021 16.41 16.88 16.34 16.88 3,457,314 +0.56(+3.45%)
Mar 31, 2021 16.37 16.51 16.21 16.32 4,117,214 -0.05(-0.28%)
Mar 30, 2021 16.33 16.48 16.29 16.37 2,196,133 +0.05(+0.28%)
Mar 29, 2021 16.41 16.51 16.18 16.32 2,408,900 -0.13(-0.78%)
Mar 26, 2021 16.25 16.45 16.16 16.45 2,966,453 +0.28(+1.75%)
Mar 25, 2021 16.38 16.50 15.89 16.17 3,069,151 -0.18(-1.12%)
Mar 24, 2021 16.44 16.67 16.32 16.35 3,807,101 -0.09(-0.55%)
Mar 23, 2021 16.54 16.69 16.34 16.44 2,829,008 -0.06(-0.39%)
Mar 22, 2021 16.41 16.53 16.34 16.50 2,009,988 +0.16(+1.00%)
Mar 19, 2021 16.52 16.80 16.34 16.34 5,015,630 -0.43(-2.56%)
Mar 18, 2021 16.86 16.99 16.68 16.77 1,587,560 -0.16(-0.97%)
Mar 17, 2021 16.62 16.97 16.57 16.93 1,776,788 +0.26(+1.53%)
Mar 16, 2021 16.93 16.97 16.57 16.68 2,486,219 -0.28(-1.67%)
Mar 15, 2021 16.75 17.13 16.64 16.96 4,699,640 +0.47(+2.88%)
Mar 12, 2021 16.11 16.49 16.07 16.49 1,709,310 +0.39(+2.44%)
Mar 11, 2021 16.01 16.20 15.94 16.09 2,104,840 +0.12(+0.74%)
Mar 10, 2021 15.92 16.05 15.82 15.98 2,212,531 +0.11(+0.69%)
Mar 09, 2021 15.93 16.16 15.82 15.87 1,686,412 +0.00(+0.00%)
Mar 08, 2021 15.73 16.03 15.61 15.87 2,045,363 +0.17(+1.10%)
Mar 05, 2021 15.69 15.76 15.43 15.69 2,209,404 +0.07(+0.47%)
Mar 04, 2021 15.66 15.88 15.48 15.62 2,607,463 +0.04(+0.23%)
Mar 03, 2021 15.64 15.77 15.53 15.58 1,641,587 -0.05(-0.29%)
Mar 02, 2021 15.67 15.78 15.51 15.63 1,812,314 -0.06(-0.41%)
Mar 01, 2021 15.71 15.98 15.67 15.69 2,154,154 +0.19(+1.24%)
Feb 26, 2021 15.91 15.98 15.50 15.50 2,785,279 -0.42(-2.63%)
Feb 25, 2021 16.11 16.51 15.91 15.92 2,707,515 -0.15(-0.91%)
Feb 24, 2021 16.28 16.35 16.03 16.07 1,730,491 -0.17(-1.07%)
Feb 23, 2021 16.13 16.38 16.08 16.24 1,815,077 +0.15(+0.96%)
Feb 22, 2021 15.84 16.13 15.77 16.08 1,647,981 +0.21(+1.32%)
Feb 19, 2021 16.11 16.20 15.82 15.88 1,797,923 -0.18(-1.14%)
Feb 18, 2021 16.27 16.36 16.05 16.06 1,834,770 -0.17(-1.07%)
Feb 17, 2021 16.41 16.51 16.21 16.23 1,609,425 -0.25(-1.49%)
Feb 16, 2021 16.66 16.66 16.41 16.48 1,683,150 -0.11(-0.66%)
Feb 12, 2021 16.71 16.78 16.52 16.59 1,158,878 -0.15(-0.93%)
Feb 11, 2021 16.80 17.01 16.70 16.74 1,499,067 -0.02(-0.11%)
Feb 10, 2021 16.69 16.80 16.56 16.76 2,361,846 +0.19(+1.16%)
Feb 09, 2021 16.60 16.66 16.44 16.57 1,356,326 +0.05(+0.28%)
Feb 08, 2021 16.65 16.67 16.46 16.52 1,789,471 -0.09(-0.55%)
Feb 05, 2021 16.69 16.69 16.43 16.61 2,047,531 +0.02(+0.11%)
Feb 04, 2021 16.55 16.72 16.46 16.60 2,044,769 +0.01(+0.05%)
Feb 03, 2021 16.48 16.66 16.23 16.59 2,141,986 -0.03(-0.16%)
Feb 02, 2021 16.56 16.74 16.38 16.61 1,842,911 +0.14(+0.83%)
Feb 01, 2021 16.15 16.50 15.94 16.48 1,811,666 +0.40(+2.50%)
Jan 29, 2021 16.07 16.26 15.82 16.08 1,959,576 -0.07(-0.45%)
Jan 28, 2021 16.07 16.32 15.94 16.15 1,772,406 +0.10(+0.62%)
Jan 27, 2021 16.49 16.65 15.99 16.05 1,628,328 -0.62(-3.72%)
Jan 26, 2021 16.58 16.72 16.50 16.67 1,206,993 +0.09(+0.55%)
Jan 25, 2021 16.64 16.74 16.44 16.58 1,576,936 -0.03(-0.16%)
Jan 22, 2021 16.41 16.61 16.34 16.60 1,176,426 +0.08(+0.50%)
Jan 21, 2021 16.52 16.61 16.39 16.52 1,478,153 -0.09(-0.55%)
Jan 20, 2021 16.03 16.65 15.93 16.61 1,808,303 +0.58(+3.64%)
Jan 19, 2021 16.40 16.41 15.91 16.03 1,589,623 -0.33(-2.01%)
Jan 15, 2021 16.04 16.41 15.96 16.36 2,515,601 +0.26(+1.59%)
Jan 14, 2021 16.21 16.31 16.06 16.10 1,612,355 -0.03(-0.17%)
Jan 13, 2021 15.81 16.19 15.79 16.13 2,370,832 +0.48(+3.09%)
Jan 12, 2021 15.27 15.67 15.24 15.65 2,161,193 +0.37(+2.45%)
Jan 11, 2021 15.43 15.64 15.15 15.27 2,348,335 -0.20(-1.30%)
Jan 08, 2021 15.32 15.51 15.29 15.47 2,069,027 +0.22(+1.43%)
Jan 07, 2021 15.31 15.40 15.11 15.25 2,239,359 -0.15(-0.95%)
Jan 06, 2021 15.42 15.65 15.24 15.40 3,106,345 +0.01(+0.06%)
Jan 05, 2021 15.35 15.60 15.35 15.39 2,302,127 +0.11(+0.72%)
Jan 04, 2021 16.12 16.15 15.28 15.28 3,099,024 -0.74(-4.61%)
Dec 31, 2020 16.02 16.02 16.02 1,437,525 -0.01(-0.06%)
Dec 30, 2020 16.11 16.33 16.00 16.03 1,437,525 -0.06(-0.39%)
Dec 29, 2020 16.29 16.36 16.00 16.09 1,186,979 -0.17(-1.05%)
Dec 28, 2020 16.24 16.30 16.12 16.26 1,089,908 +0.08(+0.50%)
Dec 24, 2020 16.12 16.21 16.03 16.18 461,308 +0.14(+0.84%)
Dec 23, 2020 16.34 16.46 16.01 16.05 1,448,879 -0.23(-1.44%)
Dec 22, 2020 16.12 16.30 15.96 16.28 1,366,964 +0.23(+1.40%)
Dec 21, 2020 15.98 16.09 15.87 16.06 1,666,198 -0.12(-0.72%)
Dec 18, 2020 16.49 16.54 16.03 16.17 4,541,204 -0.31(-1.86%)
Dec 17, 2020 16.49 16.54 16.30 16.48 1,891,514 +0.03(+0.16%)
Dec 16, 2020 16.51 16.61 16.40 16.45 2,057,424 +0.03(+0.16%)
Dec 15, 2020 16.16 16.43 16.00 16.43 2,105,804 +0.33(+2.07%)
Dec 14, 2020 16.22 16.35 16.07 16.09 2,453,049 -0.15(-0.94%)
Dec 11, 2020 15.89 16.25 15.88 16.25 3,142,834 +0.29(+1.81%)
Dec 10, 2020 15.86 16.00 15.75 15.96 1,011,231 +0.00(+0.00%)
Dec 09, 2020 16.05 16.14 15.68 15.96 1,739,340 -0.09(-0.56%)
Dec 08, 2020 15.98 16.09 15.91 16.05 1,685,367 -0.03(-0.17%)
Dec 07, 2020 15.90 16.10 15.82 16.07 1,319,112 +0.14(+0.90%)
Dec 04, 2020 15.78 16.04 15.77 15.93 1,553,806 +0.16(+1.03%)
Dec 03, 2020 15.76 15.95 15.70 15.77 1,363,501 +0.06(+0.40%)
Dec 02, 2020 15.81 15.89 15.56 15.71 1,998,933 -0.14(-0.91%)
Dec 01, 2020 15.72 15.93 15.63 15.85 1,916,913 +0.23(+1.50%)
Nov 30, 2020 15.75 15.81 15.57 15.62 2,188,743 -0.18(-1.14%)
Nov 27, 2020 15.98 15.98 15.66 15.80 730,183 -0.20(-1.24%)
Nov 25, 2020 16.09 16.12 15.80 15.99 1,953,452 -0.07(-0.45%)
Nov 24, 2020 16.16 16.41 16.01 16.07 2,676,410 +0.11(+0.68%)
Nov 23, 2020 16.07 16.32 15.96 15.96 1,596,224 +0.00(+0.00%)
Nov 20, 2020 16.12 16.16 15.86 15.96 1,579,138 -0.23(-1.39%)
Nov 19, 2020 16.07 16.23 15.91 16.18 1,197,596 +0.02(+0.11%)
Nov 18, 2020 16.51 16.60 16.12 16.16 1,797,633 -0.33(-2.02%)
Nov 17, 2020 16.68 16.69 16.39 16.50 2,483,552 -0.31(-1.87%)
Nov 16, 2020 17.15 17.29 16.68 16.81 2,308,985 -0.03(-0.16%)
Nov 13, 2020 16.65 16.88 16.64 16.84 2,338,543 +0.25(+1.52%)
Nov 12, 2020 16.60 16.70 16.28 16.59 2,746,772 -0.17(-1.02%)
Nov 11, 2020 16.60 16.77 16.26 16.76 2,774,745 +0.05(+0.27%)
Nov 10, 2020 16.16 16.73 15.98 16.71 2,494,903 +0.68(+4.21%)
Nov 09, 2020 17.21 18.12 16.02 16.04 3,588,792 +0.07(+0.45%)
Nov 06, 2020 16.21 16.42 15.85 15.97 1,389,371 -0.24(-1.50%)
Nov 05, 2020 16.20 16.38 16.07 16.21 1,164,604 +0.06(+0.39%)
Nov 04, 2020 15.96 16.27 15.78 16.15 1,564,481 +0.14(+0.84%)
Nov 03, 2020 15.70 16.09 15.45 16.01 1,880,651 +0.56(+3.61%)
Nov 02, 2020 15.27 15.45 15.10 15.45 2,162,474 +0.28(+1.84%)
Oct 30, 2020 15.17 15.26 14.94 15.17 1,763,684 -0.06(-0.41%)
Oct 29, 2020 15.02 15.28 14.83 15.24 2,073,529 +0.15(+1.01%)
Oct 28, 2020 15.34 15.46 14.94 15.08 2,162,981 -0.51(-3.29%)
Oct 27, 2020 15.87 15.98 15.58 15.60 1,487,193 -0.27(-1.70%)
Oct 26, 2020 16.01 16.03 15.71 15.87 1,335,141 -0.25(-1.56%)
Oct 23, 2020 16.20 16.25 15.94 16.12 1,160,827 +0.03(+0.17%)
Oct 22, 2020 15.69 16.12 15.69 16.09 1,321,466 +0.36(+2.29%)
Oct 21, 2020 15.79 15.80 15.55 15.73 1,573,998 -0.08(-0.51%)
Oct 20, 2020 15.87 15.97 15.74 15.81 1,009,575 +0.06(+0.40%)
Oct 19, 2020 16.19 16.19 15.71 15.75 1,796,884 -0.26(-1.63%)
Oct 16, 2020 16.16 16.27 15.89 16.01 1,233,490 -0.27(-1.66%)
Oct 15, 2020 16.02 16.43 15.96 16.28 960,401 +0.22(+1.35%)
Oct 14, 2020 16.40 16.41 16.06 16.07 991,689 -0.37(-2.25%)
Oct 13, 2020 16.49 16.57 16.25 16.43 983,128 -0.14(-0.87%)
Oct 12, 2020 16.42 16.65 16.33 16.58 1,925,930 +0.16(+0.99%)
Oct 09, 2020 16.80 16.80 16.40 16.42 1,134,717 -0.23(-1.35%)
Oct 08, 2020 16.54 16.76 16.49 16.64 1,622,268 +0.17(+1.04%)
Oct 07, 2020 16.67 16.71 16.40 16.47 1,348,449 -0.10(-0.60%)
Oct 06, 2020 16.65 16.88 16.41 16.57 2,984,762 +0.02(+0.11%)
Oct 05, 2020 16.79 16.81 16.35 16.55 1,383,573 -0.11(-0.65%)
Oct 02, 2020 15.92 16.70 15.80 16.66 2,339,987 +0.52(+3.23%)
Oct 01, 2020 15.95 16.15 15.81 16.14 2,081,305 +0.23(+1.41%)
Sep 30, 2020 15.95 16.05 15.74 15.91 1,875,887 +0.04(+0.22%)
Sep 29, 2020 16.00 16.00 15.60 15.88 1,488,305 -0.12(-0.78%)
Sep 28, 2020 15.77 16.00 15.64 16.00 1,791,479 +0.53(+3.45%)
Sep 25, 2020 15.16 15.47 15.10 15.47 1,364,451 +0.28(+1.81%)
Sep 24, 2020 15.02 15.50 15.01 15.19 2,939,113 +0.26(+1.73%)
Sep 23, 2020 15.46 15.63 14.93 14.94 2,261,214 -0.58(-3.72%)
Sep 22, 2020 15.26 15.67 15.26 15.51 1,464,526 +0.29(+1.93%)
Sep 21, 2020 15.27 15.36 15.02 15.22 2,125,519 -0.32(-2.06%)
Sep 18, 2020 16.15 16.18 15.50 15.54 4,366,851 -0.65(-4.01%)
Sep 17, 2020 16.41 16.57 16.11 16.19 1,424,372 -0.26(-1.57%)
Sep 16, 2020 16.49 16.62 16.33 16.45 1,769,480 +0.01(+0.05%)
Sep 15, 2020 16.63 16.77 16.39 16.44 875,951 -0.17(-1.02%)
Sep 14, 2020 16.21 16.62 16.13 16.61 1,337,736 +0.48(+2.98%)
Sep 11, 2020 16.45 16.47 15.94 16.13 1,197,538 -0.30(-1.84%)
Sep 10, 2020 16.58 16.73 16.42 16.43 1,389,030 -0.20(-1.18%)
Sep 09, 2020 16.52 16.83 16.39 16.62 1,321,499 +0.30(+1.85%)
Sep 08, 2020 16.76 16.76 16.31 16.32 1,455,031 -0.44(-2.60%)
Sep 04, 2020 16.83 16.91 16.47 16.76 1,330,798 -0.02(-0.11%)
Sep 03, 2020 16.85 16.97 16.64 16.77 1,592,333 -0.03(-0.16%)
Sep 02, 2020 16.36 16.81 16.20 16.80 2,094,728 +0.63(+3.90%)
Sep 01, 2020 15.99 16.18 15.78 16.17 1,735,142 +0.04(+0.28%)
Aug 31, 2020 16.11 16.35 16.09 16.13 2,343,732 +0.08(+0.50%)
Aug 28, 2020 16.16 16.16 15.87 16.05 2,065,641 -0.05(-0.33%)
Aug 27, 2020 15.96 16.27 15.95 16.10 1,186,978 +0.25(+1.57%)
Aug 26, 2020 16.19 16.19 15.72 15.85 2,051,015 -0.42(-2.57%)
Aug 25, 2020 16.03 16.29 15.94 16.27 2,391,827 +0.20(+1.22%)
Aug 24, 2020 15.90 16.14 15.66 16.07 1,912,214 +0.20(+1.23%)
Aug 21, 2020 15.58 15.94 15.58 15.88 1,647,966 +0.20(+1.30%)
Aug 20, 2020 15.32 15.81 15.25 15.67 1,417,195 +0.28(+1.79%)
Aug 19, 2020 15.74 15.78 15.36 15.40 1,420,974 -0.42(-2.64%)
Aug 18, 2020 16.12 16.13 15.72 15.82 1,340,771 -0.35(-2.14%)
Aug 17, 2020 16.21 16.25 16.04 16.16 1,374,966 -0.01(-0.06%)
Aug 14, 2020 16.23 16.31 16.08 16.17 965,796 -0.03(-0.16%)
Aug 13, 2020 16.21 16.53 16.15 16.20 1,087,868 -0.12(-0.71%)
Aug 12, 2020 16.29 16.37 16.17 16.31 1,091,350 +0.12(+0.71%)
Aug 11, 2020 16.62 16.73 16.14 16.20 1,379,320 -0.24(-1.46%)
Aug 10, 2020 16.30 16.61 16.18 16.44 1,456,630 +0.17(+1.04%)
Aug 07, 2020 16.08 16.43 16.07 16.27 1,351,507 +0.17(+1.05%)
Aug 06, 2020 15.88 16.52 15.88 16.10 1,143,291 +0.02(+0.11%)
Aug 05, 2020 16.03 16.11 15.78 16.08 1,940,414 +0.12(+0.78%)
Aug 04, 2020 15.77 16.00 15.75 15.96 1,168,022 +0.13(+0.84%)
Aug 03, 2020 16.00 16.00 15.54 15.82 1,120,678 -0.20(-1.27%)
Jul 31, 2020 15.90 16.04 15.74 16.03 2,153,543 +0.07(+0.44%)
Jul 30, 2020 15.74 16.09 15.70 15.96 1,884,719 -0.04(-0.22%)
Jul 29, 2020 15.93 16.08 15.82 15.99 1,683,647 +0.22(+1.41%)
Jul 28, 2020 15.59 15.92 15.45 15.77 1,454,926 +0.09(+0.57%)
Jul 27, 2020 15.46 15.69 15.24 15.68 1,129,135 +0.16(+1.03%)
Jul 24, 2020 15.62 15.79 15.44 15.52 892,751 -0.09(-0.57%)
Jul 23, 2020 15.62 15.85 15.52 15.61 1,767,545 -0.08(-0.51%)
Jul 22, 2020 14.98 15.70 14.87 15.69 1,843,339 +0.60(+3.94%)
Jul 21, 2020 15.07 15.23 14.99 15.10 1,184,845 +0.16(+1.07%)
Jul 20, 2020 15.41 15.46 14.90 14.94 1,786,619 -0.52(-3.39%)
Jul 17, 2020 15.25 15.51 15.05 15.46 1,245,147 +0.24(+1.58%)
Jul 16, 2020 15.20 15.34 15.10 15.22 2,265,021 -0.05(-0.35%)
Jul 15, 2020 15.58 15.65 15.04 15.27 2,404,227 +0.01(+0.06%)
Jul 14, 2020 15.02 15.26 14.93 15.26 1,757,251 +0.30(+2.02%)
Jul 13, 2020 14.98 15.34 14.78 14.96 2,387,433 +0.04(+0.30%)
Jul 10, 2020 14.78 15.08 14.70 14.92 3,012,192 +0.12(+0.78%)
Jul 09, 2020 14.89 14.99 14.59 14.80 1,768,223 -0.12(-0.83%)
Jul 08, 2020 14.96 15.07 14.78 14.93 1,264,186 -0.06(-0.41%)
Jul 07, 2020 15.19 15.36 14.98 14.99 1,138,335 -0.46(-2.99%)
Jul 06, 2020 15.90 15.95 15.38 15.45 1,491,146 -0.07(-0.46%)
Jul 02, 2020 15.96 15.99 15.35 15.52 1,589,664 -0.11(-0.68%)
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.