Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.06 17.15 16.84 16.96 2,023,240 -0.19(-1.13%)
Jun 29, 2022 16.98 17.19 16.89 17.15 2,875,178 +0.15(+0.86%)
Jun 28, 2022 17.07 17.29 16.97 17.01 2,299,728 +0.04(+0.23%)
Jun 27, 2022 16.85 17.19 16.73 16.97 1,755,261 +0.12(+0.69%)
Jun 24, 2022 16.88 17.00 16.77 16.85 4,482,584 +0.04(+0.23%)
Jun 23, 2022 16.74 16.86 16.60 16.81 1,861,804 +0.16(+0.93%)
Jun 22, 2022 16.22 16.80 16.20 16.66 4,601,153 +0.33(+2.02%)
Jun 21, 2022 16.52 16.68 16.32 16.32 2,128,132 -0.18(-1.06%)
Jun 17, 2022 16.60 16.70 16.31 16.50 5,095,590 +0.02(+0.12%)
Jun 16, 2022 16.36 16.67 16.24 16.48 4,209,852 +0.04(+0.24%)
Jun 15, 2022 16.21 16.68 16.18 16.44 2,277,355 +0.36(+2.24%)
Jun 14, 2022 16.33 16.47 15.95 16.08 3,019,465 -0.26(-1.61%)
Jun 13, 2022 17.21 17.21 16.29 16.34 3,893,296 -1.09(-6.24%)
Jun 10, 2022 17.31 17.52 17.23 17.43 2,404,807 +0.10(+0.56%)
Jun 09, 2022 17.60 17.73 17.33 17.34 1,699,285 -0.30(-1.71%)
Jun 08, 2022 17.74 17.81 17.50 17.64 1,428,533 -0.25(-1.41%)
Jun 07, 2022 17.39 17.89 17.34 17.89 1,679,398 +0.45(+2.56%)
Jun 06, 2022 17.71 17.71 17.43 17.44 1,444,574 -0.09(-0.50%)
Jun 03, 2022 17.78 17.78 17.50 17.53 1,962,952 -0.31(-1.74%)
Jun 02, 2022 17.87 17.89 17.50 17.84 1,614,288 -0.10(-0.54%)
Jun 01, 2022 17.98 18.02 17.63 17.94 1,758,945 -0.09(-0.49%)
May 31, 2022 17.89 18.17 17.85 18.03 3,613,209 -0.02(-0.11%)
May 27, 2022 18.12 18.29 18.02 18.05 2,914,380 +0.08(+0.43%)
May 26, 2022 18.17 18.23 17.94 17.97 3,398,187 -0.17(-0.91%)
May 25, 2022 17.88 18.24 17.85 18.13 3,693,809 +0.22(+1.25%)
May 24, 2022 17.49 17.92 17.16 17.91 1,866,274 +0.45(+2.56%)
May 23, 2022 17.39 17.53 17.21 17.46 3,738,582 +0.27(+1.58%)
May 20, 2022 17.07 17.23 16.87 17.19 2,554,245 +0.22(+1.32%)
May 19, 2022 16.97 17.20 16.82 16.97 3,669,506 -0.43(-2.46%)
May 18, 2022 17.74 17.86 17.34 17.39 1,966,315 -0.40(-2.24%)
May 17, 2022 17.26 17.81 17.10 17.79 2,606,943 +0.63(+3.68%)
May 16, 2022 17.11 17.24 17.05 17.16 1,754,979 +0.03(+0.17%)
May 13, 2022 17.02 17.18 16.81 17.13 2,679,471 +0.17(+0.97%)
May 12, 2022 16.77 17.04 16.72 16.97 3,631,309 +0.19(+1.16%)
May 11, 2022 17.09 17.16 16.73 16.77 6,027,809 -0.24(-1.43%)
May 10, 2022 17.28 17.34 16.70 17.02 3,845,298 -0.20(-1.18%)
May 09, 2022 17.51 17.67 17.18 17.22 2,673,328 -0.41(-2.32%)
May 06, 2022 17.35 17.69 17.29 17.63 3,749,405 +0.20(+1.17%)
May 05, 2022 16.92 17.48 16.87 17.42 3,126,924 +0.38(+2.22%)
May 04, 2022 16.97 17.19 16.67 17.04 3,667,245 -0.01(-0.06%)
May 03, 2022 16.69 17.12 16.64 17.05 4,692,112 +0.33(+1.98%)
May 02, 2022 16.68 16.83 16.45 16.72 4,158,732 +0.07(+0.41%)
Apr 29, 2022 16.99 17.09 16.64 16.66 4,524,748 -0.52(-3.00%)
Apr 28, 2022 16.77 17.31 16.69 17.17 2,562,288 +0.49(+2.91%)
Apr 27, 2022 17.03 17.03 16.64 16.68 3,365,928 -0.36(-2.11%)
Apr 26, 2022 17.10 17.17 17.03 17.04 2,050,173 -0.04(-0.23%)
Apr 25, 2022 16.85 17.08 16.62 17.08 3,289,652 +0.17(+0.98%)
Apr 22, 2022 17.14 17.14 16.87 16.92 2,351,942 -0.26(-1.53%)
Apr 21, 2022 17.25 17.41 17.14 17.18 2,258,834 +0.02(+0.11%)
Apr 20, 2022 16.96 17.22 16.90 17.16 2,152,503 +0.25(+1.49%)
Apr 19, 2022 16.89 17.06 16.87 16.91 1,722,768 +0.06(+0.35%)
Apr 18, 2022 17.12 17.18 16.82 16.85 2,151,167 -0.29(-1.70%)
Apr 14, 2022 17.28 17.37 17.14 17.14 2,167,761 -0.03(-0.17%)
Apr 13, 2022 17.12 17.22 17.02 17.17 1,543,881 +0.13(+0.74%)
Apr 12, 2022 17.00 17.13 16.88 17.04 1,943,096 +0.07(+0.40%)
Apr 11, 2022 17.20 17.28 16.91 16.98 1,416,944 -0.17(-1.02%)
Apr 08, 2022 17.19 17.30 17.06 17.15 1,386,242 -0.03(-0.17%)
Apr 07, 2022 17.24 17.27 17.07 17.18 2,163,905 -0.12(-0.67%)
Apr 06, 2022 16.90 17.33 16.87 17.30 2,933,506 +0.40(+2.36%)
Apr 05, 2022 17.11 17.34 16.86 16.90 1,750,314 -0.24(-1.42%)
Apr 04, 2022 17.41 17.41 16.95 17.14 2,700,945 -0.22(-1.29%)
Apr 01, 2022 17.13 17.36 17.07 17.36 2,541,538 +0.32(+1.88%)
Mar 31, 2022 17.39 17.47 17.03 17.04 1,812,869 -0.22(-1.29%)
Mar 30, 2022 17.39 17.48 17.12 17.27 1,554,147 -0.13(-0.73%)
Mar 29, 2022 17.28 17.49 17.16 17.39 2,583,697 +0.21(+1.23%)
Mar 28, 2022 16.95 17.19 16.84 17.18 2,398,793 +0.27(+1.59%)
Mar 25, 2022 16.76 16.94 16.76 16.91 1,866,243 +0.23(+1.38%)
Mar 24, 2022 16.48 16.68 16.37 16.68 1,518,790 +0.22(+1.34%)
Mar 23, 2022 16.46 16.54 16.30 16.46 1,479,174 -0.05(-0.29%)
Mar 22, 2022 16.46 16.58 16.42 16.51 2,909,052 +0.12(+0.70%)
Mar 21, 2022 16.35 16.53 16.27 16.40 2,233,221 +0.02(+0.12%)
Mar 18, 2022 16.18 16.38 16.05 16.38 3,181,278 +0.21(+1.31%)
Mar 17, 2022 15.88 16.28 15.88 16.17 1,298,195 +0.16(+1.02%)
Mar 16, 2022 15.90 16.03 15.68 16.00 2,652,534 +0.18(+1.15%)
Mar 15, 2022 15.87 15.95 15.69 15.82 2,000,712 +0.04(+0.24%)
Mar 14, 2022 16.20 16.25 15.71 15.78 2,111,986 -0.32(-1.97%)
Mar 11, 2022 16.17 16.23 16.05 16.10 1,169,206 +0.02(+0.12%)
Mar 10, 2022 15.99 16.13 15.86 16.08 1,423,077 -0.01(-0.06%)
Mar 09, 2022 16.30 16.38 16.07 16.09 1,808,856 -0.06(-0.36%)
Mar 08, 2022 16.12 16.29 15.92 16.15 2,034,937 -0.03(-0.18%)
Mar 07, 2022 16.62 16.62 16.15 16.18 1,887,260 -0.34(-2.03%)
Mar 04, 2022 16.06 16.51 16.06 16.51 2,258,505 +0.38(+2.38%)
Mar 03, 2022 16.19 16.27 15.90 16.13 1,394,550 +0.03(+0.18%)
Mar 02, 2022 15.71 16.17 15.65 16.10 3,274,728 +0.39(+2.50%)
Mar 01, 2022 15.67 15.89 15.42 15.71 4,932,471 +0.11(+0.68%)
Feb 28, 2022 16.11 16.11 15.48 15.60 4,608,399 -0.65(-4.01%)
Feb 25, 2022 16.06 16.32 16.01 16.25 3,547,180 +0.15(+0.95%)
Feb 24, 2022 15.97 16.18 15.84 16.10 3,886,610 -0.03(-0.18%)
Feb 23, 2022 16.56 16.65 16.07 16.13 2,409,898 -0.25(-1.52%)
Feb 22, 2022 16.46 16.51 16.27 16.38 2,081,891 -0.12(-0.70%)
Feb 18, 2022 16.49 0 -0.10(-0.58%)
Feb 17, 2022 16.65 16.70 16.54 16.59 1,192,254 -0.13(-0.80%)
Feb 16, 2022 16.70 16.83 16.59 16.72 1,526,715 +0.07(+0.40%)
Feb 15, 2022 16.58 16.80 16.35 16.66 2,792,060 +0.18(+1.11%)
Feb 14, 2022 16.68 16.78 16.40 16.47 2,143,560 -0.18(-1.09%)
Feb 11, 2022 16.57 16.73 16.39 16.66 3,138,544 +0.16(+0.99%)
Feb 10, 2022 16.50 16.77 16.34 16.49 3,335,158 -0.23(-1.38%)
Feb 09, 2022 16.48 16.72 16.42 16.72 3,133,275 +0.36(+2.17%)
Feb 08, 2022 16.57 16.57 16.37 16.37 1,804,149 -0.17(-1.04%)
Feb 07, 2022 16.75 16.76 16.48 16.54 2,424,888 -0.18(-1.09%)
Feb 04, 2022 16.81 16.89 16.48 16.72 2,639,039 -0.21(-1.25%)
Feb 03, 2022 17.04 17.25 16.88 16.93 2,743,519 -0.21(-1.23%)
Feb 02, 2022 17.13 17.32 17.12 17.14 2,188,660 +0.01(+0.06%)
Feb 01, 2022 17.47 17.48 17.13 17.13 2,012,670 -0.38(-2.19%)
Jan 31, 2022 17.08 17.52 17.52 2,081,474 +0.31(+1.78%)
Jan 28, 2022 16.99 17.20 16.65 17.21 3,584,207 +0.29(+1.70%)
Jan 27, 2022 17.17 17.37 16.85 16.92 3,022,885 -0.16(-0.95%)
Jan 26, 2022 17.63 17.80 16.97 17.09 2,793,745 -0.43(-2.46%)
Jan 25, 2022 17.13 17.60 16.98 17.52 2,743,130 +0.17(+1.00%)
Jan 24, 2022 17.08 17.41 16.82 17.35 2,699,451 +0.11(+0.61%)
Jan 21, 2022 17.30 17.40 17.24 17.24 2,128,589 -0.03(-0.17%)
Jan 20, 2022 17.51 17.74 17.25 17.27 1,587,615 -0.24(-1.37%)
Jan 19, 2022 17.84 17.98 17.50 17.51 1,365,028 -0.29(-1.62%)
Jan 18, 2022 17.94 18.04 17.78 17.80 1,474,990 -0.22(-1.22%)
Jan 14, 2022 18.02 0 +0.06(+0.32%)
Jan 13, 2022 18.06 18.21 17.94 17.96 1,248,291 +0.01(+0.05%)
Jan 12, 2022 17.98 18.19 17.92 17.95 1,707,319 -0.19(-1.06%)
Jan 11, 2022 18.28 18.28 18.00 18.14 1,147,410 -0.06(-0.32%)
Jan 10, 2022 18.12 18.27 18.07 18.20 2,039,276 +0.11(+0.58%)
Jan 07, 2022 17.82 18.12 17.75 18.09 2,524,695 -0.14(-0.79%)
Jan 06, 2022 18.02 18.27 17.97 18.24 2,104,360 +0.30(+1.66%)
Jan 05, 2022 18.14 18.34 17.91 17.94 3,013,558 -0.18(-1.01%)
Jan 04, 2022 17.94 18.17 17.91 18.12 1,829,163 +0.22(+1.23%)
Jan 03, 2022 17.84 17.91 17.41 17.90 2,466,110 +0.06(+0.32%)
Dec 31, 2021 17.95 18.03 17.82 17.84 1,884,033 -0.07(-0.37%)
Dec 30, 2021 17.84 18.06 17.84 17.91 1,851,564 +0.05(+0.27%)
Dec 29, 2021 17.66 17.90 17.54 17.86 2,463,293 +0.22(+1.24%)
Dec 28, 2021 17.54 17.68 17.51 17.65 1,662,756 +0.11(+0.65%)
Dec 27, 2021 17.29 17.53 17.26 17.53 1,437,535 +0.24(+1.37%)
Dec 23, 2021 17.32 17.33 17.23 17.30 1,082,543 +0.00(+0.00%)
Dec 22, 2021 17.30 17.33 17.17 17.30 1,108,886 +0.05(+0.27%)
Dec 21, 2021 17.06 17.35 17.06 17.25 1,493,136 +0.28(+1.68%)
Dec 20, 2021 16.99 17.05 16.67 16.96 2,029,560 -0.19(-1.10%)
Dec 17, 2021 17.28 17.44 17.05 17.15 5,965,189 -0.19(-1.09%)
Dec 16, 2021 17.55 17.64 17.20 17.34 3,324,374 -0.21(-1.19%)
Dec 15, 2021 17.32 17.69 17.28 17.55 2,184,029 +0.28(+1.65%)
Dec 14, 2021 17.33 17.37 17.09 17.27 2,383,298 -0.03(-0.16%)
Dec 13, 2021 17.25 17.39 17.09 17.30 1,830,360 +0.05(+0.27%)
Dec 10, 2021 17.38 17.38 17.07 17.25 1,646,493 -0.02(-0.11%)
Dec 09, 2021 17.35 17.42 17.21 17.27 1,729,068 -0.27(-1.57%)
Dec 08, 2021 17.46 17.65 17.43 17.54 1,856,565 +0.09(+0.54%)
Dec 07, 2021 17.61 17.64 17.30 17.45 1,763,873 -0.09(-0.49%)
Dec 06, 2021 17.31 17.67 17.30 17.53 1,488,683 +0.38(+2.21%)
Dec 03, 2021 17.16 17.23 17.03 17.15 1,663,389 +0.02(+0.11%)
Dec 02, 2021 16.69 17.27 16.66 17.13 1,749,448 +0.53(+3.20%)
Dec 01, 2021 17.09 17.30 16.59 16.60 2,309,865 -0.29(-1.74%)
Nov 30, 2021 17.00 17.12 16.88 16.90 2,615,349 -0.27(-1.55%)
Nov 29, 2021 17.14 17.33 17.02 17.16 2,137,946 -0.05(-0.28%)
Nov 26, 2021 17.15 17.35 17.01 17.21 1,776,978 -0.26(-1.47%)
Nov 24, 2021 17.15 17.49 17.15 17.47 1,330,469 +0.27(+1.60%)
Nov 23, 2021 17.22 17.37 17.18 17.19 1,300,506 -0.05(-0.27%)
Nov 22, 2021 17.32 17.45 17.22 17.24 1,028,477 -0.09(-0.55%)
Nov 19, 2021 17.38 17.47 17.25 17.33 1,460,602 -0.10(-0.60%)
Nov 18, 2021 17.49 17.46 17.33 17.44 1,379,447 -0.07(-0.38%)
Nov 17, 2021 17.37 17.53 16.97 17.50 1,598,856 +0.13(+0.76%)
Nov 16, 2021 17.52 17.54 17.31 17.37 1,092,283 -0.18(-1.03%)
Nov 15, 2021 17.38 17.55 17.32 17.55 1,065,286 +0.23(+1.31%)
Nov 12, 2021 17.53 17.53 17.24 17.32 2,960,465 -0.19(-1.08%)
Nov 11, 2021 17.55 17.58 17.41 17.51 1,475,921 -0.06(-0.32%)
Nov 10, 2021 17.49 17.57 1,447,459 +0.04(+0.22%)
Nov 09, 2021 17.57 17.69 17.42 17.53 1,631,395 -0.09(-0.54%)
Nov 08, 2021 17.89 17.98 17.54 17.63 1,481,069 -0.22(-1.22%)
Nov 05, 2021 17.90 18.15 17.72 17.84 1,694,184 +0.11(+0.64%)
Nov 04, 2021 18.22 18.22 17.71 17.73 1,893,033 -0.45(-2.50%)
Nov 03, 2021 18.05 18.25 18.05 18.19 1,392,069 +0.09(+0.52%)
Nov 02, 2021 18.24 18.29 18.03 18.09 1,230,295 -0.13(-0.73%)
Nov 01, 2021 18.01 18.24 17.87 18.22 1,686,834 +0.21(+1.16%)
Oct 29, 2021 18.10 18.20 17.89 18.02 1,941,383 -0.16(-0.89%)
Oct 28, 2021 18.00 18.22 17.98 18.18 2,093,510 +0.18(+1.00%)
Oct 27, 2021 17.81 18.08 17.80 18.00 1,555,430 +0.24(+1.33%)
Oct 26, 2021 17.64 17.76 1,344,106 +0.16(+0.92%)
Oct 25, 2021 17.69 17.72 17.54 17.60 1,204,663 -0.09(-0.54%)
Oct 22, 2021 17.66 17.83 17.64 17.69 1,244,982 +0.07(+0.38%)
Oct 21, 2021 17.82 17.82 17.57 17.63 2,404,292 -0.19(-1.06%)
Oct 20, 2021 17.69 17.87 17.65 17.82 1,869,886 +0.15(+0.86%)
Oct 19, 2021 17.75 17.75 17.61 17.66 1,758,492 -0.03(-0.16%)
Oct 18, 2021 17.53 17.74 17.48 17.69 1,640,752 +0.10(+0.59%)
Oct 15, 2021 17.80 17.84 17.57 17.59 1,861,604 -0.08(-0.43%)
Oct 14, 2021 17.64 17.73 17.53 17.66 1,676,964 +0.16(+0.92%)
Oct 13, 2021 17.26 17.55 17.24 17.50 1,683,201 +0.22(+1.26%)
Oct 12, 2021 17.29 17.39 17.21 17.29 1,821,626 +0.02(+0.11%)
Oct 11, 2021 17.29 17.39 17.18 17.27 1,434,098 +0.04(+0.22%)
Oct 08, 2021 17.09 17.32 17.08 17.23 2,008,820 +0.15(+0.89%)
Oct 07, 2021 17.27 17.45 17.02 17.08 3,223,141 -0.16(-0.93%)
Oct 06, 2021 16.65 17.25 16.58 17.24 2,472,247 +0.45(+2.65%)
Oct 05, 2021 16.84 16.88 16.56 16.79 2,429,068 -0.04(-0.23%)
Oct 04, 2021 16.94 17.07 16.79 16.83 3,888,777 -0.04(-0.22%)
Oct 01, 2021 16.63 16.99 16.49 16.87 2,024,273 +0.39(+2.36%)
Sep 30, 2021 16.97 16.98 16.46 16.48 2,716,505 -0.46(-2.71%)
Sep 29, 2021 16.66 17.03 16.65 16.94 1,843,255 +0.30(+1.80%)
Sep 28, 2021 16.77 16.84 16.58 16.64 2,424,739 -0.22(-1.33%)
Sep 27, 2021 17.14 17.34 16.85 16.86 1,399,702 -0.28(-1.64%)
Sep 24, 2021 17.31 17.38 17.03 17.14 2,609,580 -0.15(-0.87%)
Sep 23, 2021 17.19 17.37 17.15 17.29 1,316,682 +0.05(+0.27%)
Sep 22, 2021 17.21 17.32 17.07 17.25 1,317,832 +0.13(+0.77%)
Sep 21, 2021 17.17 17.27 17.08 17.12 1,337,574 +0.05(+0.27%)
Sep 20, 2021 16.99 17.14 16.86 17.07 1,460,766 -0.05(-0.27%)
Sep 17, 2021 17.42 17.42 17.12 17.12 4,042,838 -0.15(-0.87%)
Sep 16, 2021 17.13 17.43 17.04 17.27 1,631,171 +0.14(+0.82%)
Sep 15, 2021 17.02 17.18 16.94 17.13 1,637,207 +0.05(+0.27%)
Sep 14, 2021 17.13 17.13 16.92 17.08 1,813,960 +0.04(+0.22%)
Sep 13, 2021 16.99 17.24 16.93 17.04 1,542,127 -0.04(-0.22%)
Sep 10, 2021 17.31 17.33 17.04 17.08 1,223,461 -0.21(-1.19%)
Sep 09, 2021 17.52 17.52 17.28 17.28 1,675,221 -0.31(-1.75%)
Sep 08, 2021 17.32 17.68 17.29 17.59 1,534,650 +0.21(+1.18%)
Sep 07, 2021 17.62 17.70 17.29 17.39 1,649,874 -0.31(-1.74%)
Sep 03, 2021 17.68 17.70 17.50 17.70 1,170,075 -0.05(-0.26%)
Sep 02, 2021 17.63 17.79 17.51 17.74 1,863,175 +0.14(+0.80%)
Sep 01, 2021 17.41 17.68 17.41 17.60 1,368,803 +0.29(+1.68%)
Aug 31, 2021 17.31 17.34 17.20 17.31 2,003,645 +0.07(+0.38%)
Aug 30, 2021 17.04 17.25 17.03 17.25 1,323,425 +0.12(+0.71%)
Aug 27, 2021 17.01 17.26 16.99 17.13 1,565,010 +0.19(+1.10%)
Aug 26, 2021 17.18 17.22 16.93 16.94 1,989,768 -0.25(-1.47%)
Aug 25, 2021 17.32 17.39 17.18 17.19 1,375,516 -0.13(-0.76%)
Aug 24, 2021 17.19 17.38 17.07 17.32 1,522,682 +0.17(+0.98%)
Aug 23, 2021 17.36 17.42 17.00 17.15 2,064,061 -0.21(-1.19%)
Aug 20, 2021 17.24 17.42 16.91 17.36 2,462,922 +0.06(+0.32%)
Aug 19, 2021 17.16 17.44 17.07 17.30 2,437,635 +0.20(+1.15%)
Aug 18, 2021 17.13 17.21 17.00 17.11 2,499,164 -0.04(-0.22%)
Aug 17, 2021 17.12 17.17 16.98 17.14 1,206,602 -0.07(-0.38%)
Aug 16, 2021 17.49 17.55 17.21 17.21 1,394,094 -0.29(-1.66%)
Aug 13, 2021 17.24 17.50 17.21 17.50 1,359,146 +0.29(+1.69%)
Aug 12, 2021 17.28 17.29 17.07 17.21 1,620,498 +0.00(+0.00%)
Aug 11, 2021 17.16 17.28 17.04 17.21 1,258,687 +0.16(+0.93%)
Aug 10, 2021 17.31 17.36 17.04 17.05 1,334,509 -0.26(-1.51%)
Aug 09, 2021 17.40 17.43 17.21 17.31 977,779 -0.08(-0.48%)
Aug 06, 2021 17.59 17.67 17.40 17.40 1,244,014 -0.13(-0.75%)
Aug 05, 2021 17.37 17.53 17.27 17.53 1,705,487 +0.21(+1.19%)
Aug 04, 2021 17.33 17.53 17.16 17.32 1,535,774 -0.19(-1.07%)
Aug 03, 2021 17.52 17.58 17.38 17.51 1,333,092 -0.04(-0.21%)
Aug 02, 2021 17.82 17.95 17.49 17.55 1,306,008 -0.18(-1.00%)
Jul 30, 2021 17.68 17.93 17.68 17.72 1,799,731 +0.09(+0.53%)
Jul 29, 2021 17.63 17.72 17.58 17.63 1,092,011 +0.02(+0.11%)
Jul 28, 2021 17.66 17.70 17.52 17.61 924,997 -0.05(-0.27%)
Jul 27, 2021 17.56 17.73 17.48 17.66 982,711 +0.08(+0.48%)
Jul 26, 2021 17.68 17.74 17.50 17.57 1,176,957 -0.07(-0.37%)
Jul 23, 2021 17.52 17.66 17.52 17.64 1,143,981 +0.12(+0.69%)
Jul 22, 2021 17.53 17.63 17.35 17.52 1,413,634 -0.11(-0.64%)
Jul 21, 2021 17.71 17.79 17.61 17.63 1,688,803 -0.01(-0.05%)
Jul 20, 2021 17.31 17.72 17.28 17.64 2,603,319 +0.39(+2.28%)
Jul 19, 2021 17.34 17.50 17.10 17.25 2,465,049 -0.19(-1.07%)
Jul 16, 2021 17.39 17.58 17.38 17.43 1,453,191 +0.10(+0.59%)
Jul 15, 2021 17.31 17.37 17.22 17.33 1,032,674 +0.02(+0.11%)
Jul 14, 2021 17.20 17.44 17.16 17.31 1,567,524 +0.07(+0.38%)
Jul 13, 2021 17.46 17.51 17.19 17.25 1,237,074 -0.29(-1.65%)
Jul 12, 2021 17.37 17.56 17.34 17.54 1,050,201 +0.10(+0.59%)
Jul 09, 2021 17.21 17.44 17.11 17.43 1,668,570 +0.35(+2.02%)
Jul 08, 2021 17.14 17.29 17.02 17.09 1,359,818 -0.16(-0.92%)
Jul 07, 2021 17.34 17.34 17.21 17.25 1,426,797 -0.11(-0.65%)
Jul 06, 2021 17.10 17.42 16.92 17.36 2,264,607 +0.25(+1.48%)
Jul 02, 2021 17.22 17.28 16.98 17.11 1,576,677 -0.01(-0.05%)
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.