Physicians Realty Trust (NY: DOC )

14.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.86 15.99 15.71 15.81 4,249,174 -0.04(-0.28%)
Mar 30, 2021 15.82 15.97 15.79 15.86 2,266,520 +0.04(+0.28%)
Mar 29, 2021 15.90 16.00 15.68 15.81 2,486,107 -0.12(-0.78%)
Mar 26, 2021 15.74 15.94 15.66 15.94 3,061,530 +0.27(+1.75%)
Mar 25, 2021 15.87 15.98 15.40 15.66 3,167,519 -0.18(-1.12%)
Mar 24, 2021 15.93 16.16 15.81 15.84 3,929,121 -0.09(-0.55%)
Mar 23, 2021 16.03 16.17 15.83 15.93 2,919,680 -0.06(-0.39%)
Mar 22, 2021 15.90 16.01 15.83 15.99 2,074,410 +0.16(+1.00%)
Mar 19, 2021 16.01 16.28 15.83 15.83 5,176,384 -0.42(-2.56%)
Mar 18, 2021 16.34 16.46 16.16 16.25 1,638,443 -0.16(-0.97%)
Mar 17, 2021 16.11 16.44 16.05 16.41 1,833,735 +0.25(+1.53%)
Mar 16, 2021 16.41 16.45 16.06 16.16 2,565,904 -0.27(-1.67%)
Mar 15, 2021 16.23 16.60 16.12 16.43 4,850,267 +0.46(+2.88%)
Mar 12, 2021 15.61 15.98 15.57 15.97 1,764,095 +0.38(+2.44%)
Mar 11, 2021 15.51 15.70 15.45 15.59 2,172,302 +0.11(+0.74%)
Mar 10, 2021 15.43 15.55 15.32 15.48 2,283,445 +0.11(+0.69%)
Mar 09, 2021 15.44 15.66 15.33 15.37 1,740,463 +0.00(+0.00%)
Mar 08, 2021 15.24 15.53 15.13 15.37 2,110,918 +0.17(+1.10%)
Mar 05, 2021 15.21 15.27 14.95 15.21 2,280,217 +0.07(+0.47%)
Mar 04, 2021 15.17 15.39 15.00 15.13 2,691,034 +0.04(+0.23%)
Mar 03, 2021 15.15 15.28 15.05 15.10 1,694,201 -0.04(-0.29%)
Mar 02, 2021 15.18 15.29 15.03 15.14 1,870,400 -0.06(-0.41%)
Mar 01, 2021 15.22 15.48 15.19 15.21 2,223,196 +0.19(+1.24%)
Feb 26, 2021 15.42 15.48 15.02 15.02 2,874,549 -0.41(-2.63%)
Feb 25, 2021 15.61 16.00 15.42 15.43 2,794,293 -0.14(-0.91%)
Feb 24, 2021 15.77 15.84 15.53 15.57 1,785,954 -0.17(-1.07%)
Feb 23, 2021 15.63 15.87 15.58 15.74 1,873,251 +0.15(+0.96%)
Feb 22, 2021 15.35 15.63 15.28 15.59 1,700,800 +0.20(+1.32%)
Feb 19, 2021 15.61 15.70 15.33 15.38 1,855,548 -0.18(-1.14%)
Feb 18, 2021 15.76 15.85 15.55 15.56 1,893,576 -0.17(-1.07%)
Feb 17, 2021 15.90 16.00 15.70 15.73 1,661,008 -0.24(-1.49%)
Feb 16, 2021 16.14 16.14 15.90 15.97 1,737,096 -0.11(-0.66%)
Feb 12, 2021 16.19 16.26 16.01 16.07 1,196,021 -0.15(-0.93%)
Feb 11, 2021 16.27 16.48 16.18 16.22 1,547,113 -0.02(-0.11%)
Feb 10, 2021 16.17 16.27 16.05 16.24 2,437,544 +0.19(+1.16%)
Feb 09, 2021 16.08 16.14 15.93 16.05 1,399,798 +0.04(+0.28%)
Feb 08, 2021 16.13 16.15 15.95 16.01 1,846,825 -0.09(-0.55%)
Feb 05, 2021 16.17 16.17 15.92 16.10 2,113,156 +0.02(+0.11%)
Feb 04, 2021 16.04 16.20 15.95 16.08 2,110,305 +0.01(+0.05%)
Feb 03, 2021 15.97 16.15 15.73 16.07 2,210,639 -0.03(-0.16%)
Feb 02, 2021 16.04 16.22 15.87 16.10 1,901,977 +0.13(+0.83%)
Feb 01, 2021 15.65 15.98 15.44 15.97 1,869,731 +0.39(+2.50%)
Jan 29, 2021 15.57 15.75 15.33 15.58 2,022,382 -0.07(-0.45%)
Jan 28, 2021 15.57 15.81 15.44 15.65 1,829,213 +0.10(+0.63%)
Jan 27, 2021 15.97 16.13 15.50 15.55 1,680,517 -0.60(-3.72%)
Jan 26, 2021 16.06 16.20 15.99 16.15 1,245,678 +0.09(+0.55%)
Jan 25, 2021 16.12 16.22 15.93 16.06 1,627,478 -0.03(-0.16%)
Jan 22, 2021 15.90 16.10 15.83 16.09 1,214,131 +0.08(+0.50%)
Jan 21, 2021 16.01 16.10 15.89 16.01 1,525,529 -0.09(-0.55%)
Jan 20, 2021 15.53 16.13 15.44 16.10 1,866,261 +0.57(+3.64%)
Jan 19, 2021 15.89 15.90 15.42 15.53 1,640,572 -0.32(-2.01%)
Jan 15, 2021 15.54 15.90 15.47 15.85 2,596,228 +0.25(+1.59%)
Jan 14, 2021 15.71 15.81 15.56 15.60 1,664,032 -0.03(-0.17%)
Jan 13, 2021 15.32 15.69 15.30 15.63 2,446,819 +0.47(+3.09%)
Jan 12, 2021 14.80 15.19 14.76 15.16 2,230,461 +0.36(+2.45%)
Jan 11, 2021 14.95 15.15 14.68 14.80 2,423,601 -0.19(-1.30%)
Jan 08, 2021 14.84 15.03 14.82 14.99 2,135,340 +0.21(+1.43%)
Jan 07, 2021 14.83 14.92 14.64 14.78 2,311,132 -0.14(-0.95%)
Jan 06, 2021 14.94 15.16 14.76 14.92 3,205,906 +0.01(+0.06%)
Jan 05, 2021 14.87 15.12 14.87 14.91 2,375,912 +0.11(+0.72%)
Jan 04, 2021 15.62 15.65 14.81 14.81 3,198,350 -0.72(-4.61%)
Dec 31, 2020 15.52 15.52 15.52 1,483,598 -0.01(-0.06%)
Dec 30, 2020 15.61 15.82 15.51 15.53 1,483,598 -0.06(-0.39%)
Dec 29, 2020 15.78 15.85 15.51 15.59 1,225,023 -0.17(-1.05%)
Dec 28, 2020 15.73 15.79 15.62 15.76 1,124,840 +0.08(+0.50%)
Dec 24, 2020 15.62 15.71 15.53 15.68 476,094 +0.13(+0.84%)
Dec 23, 2020 15.83 15.95 15.51 15.55 1,495,316 -0.23(-1.44%)
Dec 22, 2020 15.62 15.79 15.46 15.78 1,410,776 +0.22(+1.40%)
Dec 21, 2020 15.48 15.59 15.38 15.56 1,719,601 -0.11(-0.72%)
Dec 18, 2020 15.98 16.03 15.54 15.67 4,686,753 -0.30(-1.86%)
Dec 17, 2020 15.98 16.03 15.79 15.97 1,952,138 +0.03(+0.16%)
Dec 16, 2020 15.99 16.10 15.89 15.94 2,123,366 +0.03(+0.16%)
Dec 15, 2020 15.65 15.92 15.51 15.92 2,173,296 +0.32(+2.07%)
Dec 14, 2020 15.72 15.85 15.58 15.59 2,531,671 -0.15(-0.94%)
Dec 11, 2020 15.39 15.75 15.39 15.74 3,243,563 +0.28(+1.80%)
Dec 10, 2020 15.37 15.51 15.26 15.46 1,043,641 +0.00(+0.00%)
Dec 09, 2020 15.55 15.64 15.19 15.46 1,795,087 -0.09(-0.56%)
Dec 08, 2020 15.49 15.59 15.41 15.55 1,739,384 -0.03(-0.17%)
Dec 07, 2020 15.41 15.60 15.33 15.58 1,361,391 +0.14(+0.90%)
Dec 04, 2020 15.29 15.54 15.28 15.44 1,603,607 +0.16(+1.03%)
Dec 03, 2020 15.27 15.45 15.21 15.28 1,407,202 +0.06(+0.40%)
Dec 02, 2020 15.32 15.39 15.08 15.22 2,063,000 -0.14(-0.91%)
Dec 01, 2020 15.24 15.44 15.15 15.36 1,978,351 +0.23(+1.50%)
Nov 30, 2020 15.26 15.32 15.09 15.13 2,258,894 -0.17(-1.14%)
Nov 27, 2020 15.49 15.49 15.17 15.31 753,586 -0.19(-1.24%)
Nov 25, 2020 15.59 15.62 15.31 15.50 2,016,061 -0.07(-0.45%)
Nov 24, 2020 15.66 15.90 15.51 15.57 2,762,191 +0.10(+0.68%)
Nov 23, 2020 15.57 15.82 15.46 15.46 1,647,384 +0.00(+0.00%)
Nov 20, 2020 15.62 15.65 15.37 15.46 1,629,751 -0.22(-1.39%)
Nov 19, 2020 15.58 15.73 15.42 15.68 1,235,980 +0.02(+0.11%)
Nov 18, 2020 15.99 16.09 15.62 15.66 1,855,249 -0.32(-2.02%)
Nov 17, 2020 16.16 16.17 15.88 15.99 2,563,151 -0.31(-1.87%)
Nov 16, 2020 16.62 16.75 16.16 16.29 2,382,990 -0.03(-0.16%)
Nov 13, 2020 16.13 16.35 16.13 16.32 2,413,495 +0.24(+1.52%)
Nov 12, 2020 16.08 16.19 15.78 16.07 2,834,808 -0.17(-1.02%)
Nov 11, 2020 16.08 16.25 15.75 16.24 2,863,678 +0.04(+0.27%)
Nov 10, 2020 15.65 16.21 15.49 16.19 2,574,867 +0.65(+4.21%)
Nov 09, 2020 16.67 17.56 15.52 15.54 3,703,815 +0.07(+0.45%)
Nov 06, 2020 15.71 15.91 15.35 15.47 1,433,901 -0.24(-1.50%)
Nov 05, 2020 15.70 15.87 15.57 15.71 1,201,930 +0.06(+0.39%)
Nov 04, 2020 15.46 15.76 15.29 15.65 1,614,624 +0.13(+0.84%)
Nov 03, 2020 15.21 15.59 14.97 15.51 1,940,927 +0.54(+3.61%)
Nov 02, 2020 14.80 14.97 14.63 14.97 2,231,783 +0.27(+1.84%)
Oct 30, 2020 14.70 14.79 14.48 14.70 1,820,211 -0.06(-0.41%)
Oct 29, 2020 14.56 14.81 14.37 14.76 2,139,987 +0.15(+1.01%)
Oct 28, 2020 14.86 14.98 14.48 14.62 2,232,306 -0.50(-3.29%)
Oct 27, 2020 15.38 15.49 15.10 15.11 1,534,859 -0.26(-1.70%)
Oct 26, 2020 15.51 15.53 15.22 15.38 1,377,933 -0.24(-1.56%)
Oct 23, 2020 15.70 15.75 15.44 15.62 1,198,032 +0.03(+0.17%)
Oct 22, 2020 15.20 15.62 15.20 15.59 1,363,820 +0.35(+2.29%)
Oct 21, 2020 15.30 15.31 15.07 15.24 1,624,445 -0.08(-0.51%)
Oct 20, 2020 15.38 15.47 15.25 15.32 1,041,933 +0.06(+0.40%)
Oct 19, 2020 15.69 15.69 15.23 15.26 1,854,475 -0.25(-1.63%)
Oct 16, 2020 15.65 15.77 15.40 15.51 1,273,024 -0.26(-1.66%)
Oct 15, 2020 15.52 15.92 15.46 15.78 991,183 +0.21(+1.34%)
Oct 14, 2020 15.89 15.90 15.56 15.57 1,023,474 -0.36(-2.25%)
Oct 13, 2020 15.98 16.06 15.74 15.92 1,014,637 -0.14(-0.87%)
Oct 12, 2020 15.91 16.13 15.82 16.06 1,987,657 +0.16(+0.99%)
Oct 09, 2020 16.28 16.28 15.89 15.91 1,171,086 -0.22(-1.35%)
Oct 08, 2020 16.03 16.24 15.98 16.13 1,674,263 +0.17(+1.04%)
Oct 07, 2020 16.15 16.19 15.89 15.96 1,391,668 -0.10(-0.60%)
Oct 06, 2020 16.13 16.35 15.90 16.06 3,080,425 +0.02(+0.11%)
Oct 05, 2020 16.26 16.29 15.85 16.04 1,427,918 -0.10(-0.65%)
Oct 02, 2020 15.43 16.19 15.31 16.14 2,414,985 +0.51(+3.23%)
Oct 01, 2020 15.45 15.65 15.32 15.64 2,148,012 +0.22(+1.41%)
Sep 30, 2020 15.45 15.56 15.25 15.42 1,936,011 +0.03(+0.22%)
Sep 29, 2020 15.50 15.50 15.12 15.38 1,536,006 -0.12(-0.78%)
Sep 28, 2020 15.28 15.50 15.15 15.50 1,848,897 +0.52(+3.45%)
Sep 25, 2020 14.69 14.99 14.63 14.99 1,408,182 +0.27(+1.81%)
Sep 24, 2020 14.56 15.01 14.54 14.72 3,033,313 +0.25(+1.72%)
Sep 23, 2020 14.98 15.14 14.46 14.47 2,333,687 -0.56(-3.72%)
Sep 22, 2020 14.79 15.19 14.79 15.03 1,511,465 +0.28(+1.93%)
Sep 21, 2020 14.80 14.88 14.55 14.75 2,193,643 -0.31(-2.06%)
Sep 18, 2020 15.65 15.68 15.02 15.06 4,506,812 -0.63(-4.01%)
Sep 17, 2020 15.90 16.06 15.61 15.69 1,470,024 -0.25(-1.57%)
Sep 16, 2020 15.98 16.11 15.82 15.94 1,826,193 +0.01(+0.05%)
Sep 15, 2020 16.12 16.25 15.88 15.93 904,025 -0.16(-1.02%)
Sep 14, 2020 15.71 16.11 15.63 16.09 1,380,611 +0.46(+2.98%)
Sep 11, 2020 15.94 15.96 15.44 15.63 1,235,920 -0.29(-1.84%)
Sep 10, 2020 16.06 16.21 15.91 15.92 1,433,549 -0.19(-1.18%)
Sep 09, 2020 16.00 16.31 15.88 16.11 1,363,854 +0.29(+1.85%)
Sep 08, 2020 16.24 16.24 15.81 15.81 1,501,666 -0.42(-2.60%)
Sep 04, 2020 16.31 16.38 15.96 16.24 1,373,451 -0.02(-0.11%)
Sep 03, 2020 16.33 16.44 16.12 16.25 1,643,368 -0.03(-0.16%)
Sep 02, 2020 15.85 16.29 15.69 16.28 2,161,865 +0.61(+3.90%)
Sep 01, 2020 15.50 15.68 15.29 15.67 1,790,754 +0.04(+0.28%)
Aug 31, 2020 15.61 15.84 15.59 15.63 2,418,850 +0.08(+0.50%)
Aug 28, 2020 15.66 15.66 15.38 15.55 2,131,846 -0.05(-0.33%)
Aug 27, 2020 15.46 15.77 15.45 15.60 1,225,021 +0.24(+1.57%)
Aug 26, 2020 15.69 15.69 15.23 15.36 2,116,752 -0.40(-2.57%)
Aug 25, 2020 15.53 15.79 15.44 15.76 2,468,487 +0.19(+1.22%)
Aug 24, 2020 15.40 15.64 15.17 15.57 1,973,502 +0.19(+1.23%)
Aug 21, 2020 15.09 15.44 15.09 15.38 1,700,784 +0.20(+1.30%)
Aug 20, 2020 14.84 15.32 14.77 15.19 1,462,617 +0.27(+1.79%)
Aug 19, 2020 15.26 15.29 14.88 14.92 1,466,517 -0.40(-2.64%)
Aug 18, 2020 15.62 15.63 15.23 15.32 1,383,744 -0.34(-2.14%)
Aug 17, 2020 15.71 15.75 15.54 15.66 1,419,035 -0.01(-0.05%)
Aug 14, 2020 15.73 15.81 15.58 15.67 996,751 -0.03(-0.16%)
Aug 13, 2020 15.71 16.02 15.65 15.69 1,122,735 -0.11(-0.71%)
Aug 12, 2020 15.79 15.86 15.67 15.81 1,126,328 +0.11(+0.71%)
Aug 11, 2020 16.11 16.21 15.63 15.69 1,423,528 -0.23(-1.46%)
Aug 10, 2020 15.80 16.09 15.68 15.93 1,503,316 +0.16(+1.04%)
Aug 07, 2020 15.58 15.92 15.57 15.76 1,394,824 +0.16(+1.05%)
Aug 06, 2020 15.38 16.00 15.38 15.60 1,179,934 +0.02(+0.11%)
Aug 05, 2020 15.53 15.61 15.29 15.58 2,002,605 +0.12(+0.78%)
Aug 04, 2020 15.28 15.50 15.26 15.46 1,205,458 +0.13(+0.84%)
Aug 03, 2020 15.50 15.50 15.06 15.33 1,156,597 -0.20(-1.27%)
Jul 31, 2020 15.40 15.54 15.25 15.53 2,222,566 +0.07(+0.45%)
Jul 30, 2020 15.26 15.59 15.21 15.46 1,945,126 -0.03(-0.22%)
Jul 29, 2020 15.44 15.58 15.32 15.50 1,737,608 +0.22(+1.41%)
Jul 28, 2020 15.11 15.42 14.97 15.28 1,501,557 +0.09(+0.57%)
Jul 27, 2020 14.98 15.20 14.76 15.19 1,165,325 +0.15(+1.03%)
Jul 24, 2020 15.13 15.30 14.96 15.04 921,364 -0.09(-0.57%)
Jul 23, 2020 15.13 15.36 15.04 15.13 1,824,196 -0.08(-0.51%)
Jul 22, 2020 14.51 15.21 14.41 15.20 1,902,419 +0.58(+3.94%)
Jul 21, 2020 14.60 14.76 14.52 14.63 1,222,820 +0.15(+1.07%)
Jul 20, 2020 14.93 14.98 14.44 14.47 1,843,881 -0.51(-3.39%)
Jul 17, 2020 14.77 15.03 14.58 14.98 1,285,055 +0.23(+1.58%)
Jul 16, 2020 14.73 14.86 14.64 14.75 2,337,617 -0.05(-0.35%)
Jul 15, 2020 15.09 15.16 14.57 14.80 2,481,284 +0.01(+0.06%)
Jul 14, 2020 14.56 14.79 14.46 14.79 1,813,572 +0.29(+2.02%)
Jul 13, 2020 14.51 14.86 14.33 14.50 2,463,952 +0.04(+0.30%)
Jul 10, 2020 14.33 14.61 14.25 14.45 3,108,735 +0.11(+0.78%)
Jul 09, 2020 14.43 14.52 14.14 14.34 1,824,895 -0.12(-0.83%)
Jul 08, 2020 14.50 14.60 14.32 14.46 1,304,704 -0.06(-0.41%)
Jul 07, 2020 14.72 14.88 14.51 14.52 1,174,820 -0.45(-2.99%)
Jul 06, 2020 15.40 15.45 14.90 14.97 1,538,938 -0.07(-0.46%)
Jul 02, 2020 15.46 15.50 14.87 15.04 1,640,614 -0.10(-0.68%)
Jul 01, 2020 14.88 15.22 14.79 15.14 1,975,549 +0.26(+1.74%)
Jun 30, 2020 14.89 15.09 14.77 14.88 2,247,311 -0.04(-0.28%)
Jun 29, 2020 14.99 15.03 14.56 14.93 2,098,977 +0.10(+0.69%)
Jun 26, 2020 14.76 15.12 14.60 14.83 7,118,685 -0.01(-0.06%)
Jun 25, 2020 14.37 14.84 14.31 14.83 1,918,470 +0.37(+2.52%)
Jun 24, 2020 14.72 14.85 14.00 14.47 2,860,232 -0.52(-3.46%)
Jun 23, 2020 15.54 15.55 14.90 14.99 2,005,686 -0.34(-2.22%)
Jun 22, 2020 15.06 15.33 14.74 15.33 1,833,944 +0.18(+1.18%)
Jun 19, 2020 15.77 15.77 15.08 15.15 7,247,335 -0.45(-2.89%)
Jun 18, 2020 15.31 15.97 15.29 15.60 3,164,693 +0.09(+0.60%)
Jun 17, 2020 15.92 15.92 15.42 15.51 2,578,421 -0.37(-2.35%)
Jun 16, 2020 16.01 16.13 15.68 15.88 3,225,264 +0.45(+2.92%)
Jun 15, 2020 14.54 15.64 14.46 15.43 4,897,543 +0.41(+2.71%)
Jun 12, 2020 15.09 15.09 14.65 15.02 4,506,264 +0.52(+3.57%)
Jun 11, 2020 14.60 14.91 14.47 14.50 3,284,999 -0.80(-5.22%)
Jun 10, 2020 15.65 15.67 15.12 15.30 3,167,308 -0.37(-2.38%)
Jun 09, 2020 15.49 15.82 15.26 15.68 2,771,804 -0.14(-0.86%)
Jun 08, 2020 15.72 15.87 15.51 15.81 1,985,584 +0.39(+2.54%)
Jun 05, 2020 15.54 15.91 15.38 15.42 3,560,990 +0.34(+2.25%)
Jun 04, 2020 15.22 15.28 14.94 15.08 2,882,680 -0.26(-1.72%)
Jun 03, 2020 15.25 15.43 15.12 15.34 2,362,909 +0.31(+2.09%)
Jun 02, 2020 14.95 15.14 14.77 15.03 5,963,866 +0.24(+1.61%)
Jun 01, 2020 14.71 14.97 14.60 14.79 2,967,783 +0.12(+0.81%)
May 29, 2020 14.72 14.83 14.50 14.67 4,201,884 -0.14(-0.97%)
May 28, 2020 15.23 15.23 14.74 14.82 2,978,882 -0.30(-1.97%)
May 27, 2020 15.16 15.34 14.83 15.11 6,223,273 +0.11(+0.74%)
May 26, 2020 14.65 15.13 14.49 15.00 3,840,211 +0.83(+5.88%)
May 22, 2020 14.10 14.27 13.91 14.17 2,976,006 +0.08(+0.60%)
May 21, 2020 14.18 14.55 13.91 14.09 43,355,444 -0.18(-1.25%)
May 20, 2020 14.24 14.44 13.99 14.26 8,861,450 +0.03(+0.18%)
May 19, 2020 15.08 15.08 14.13 14.24 16,993,634 +0.49(+3.58%)
May 18, 2020 13.38 13.91 13.38 13.75 2,732,567 +0.81(+6.24%)
May 15, 2020 12.74 12.99 12.51 12.94 3,320,640 +0.15(+1.20%)
May 14, 2020 12.53 12.79 12.28 12.79 2,573,946 +0.03(+0.20%)
May 13, 2020 13.05 13.09 12.69 12.76 2,841,916 -0.43(-3.28%)
May 12, 2020 13.98 14.02 13.19 13.19 3,292,771 -0.74(-5.31%)
May 11, 2020 13.51 14.05 13.37 13.93 2,902,925 +0.40(+2.95%)
May 08, 2020 13.28 13.59 13.13 13.53 1,832,755 +0.47(+3.58%)
May 07, 2020 12.96 13.34 12.63 13.07 3,013,682 +0.52(+4.13%)
May 06, 2020 12.51 12.71 12.32 12.55 1,928,760 +0.01(+0.07%)
May 05, 2020 12.68 12.88 12.53 12.54 1,608,711 +0.04(+0.34%)
May 04, 2020 12.19 12.56 12.15 12.50 2,756,957 +0.13(+1.03%)
May 01, 2020 12.74 12.86 12.28 12.37 1,856,178 -0.73(-5.58%)
Apr 30, 2020 12.96 13.20 12.79 13.10 1,367,733 -0.17(-1.28%)
Apr 29, 2020 13.46 13.56 13.13 13.27 1,353,663 +0.31(+2.36%)
Apr 28, 2020 12.93 13.33 12.90 12.96 2,492,999 +0.48(+3.81%)
Apr 27, 2020 12.39 12.69 12.30 12.49 1,822,085 +0.19(+1.52%)
Apr 24, 2020 12.35 12.44 12.06 12.30 1,854,530 -0.06(-0.48%)
Apr 23, 2020 12.68 12.75 12.31 12.36 2,101,229 -0.35(-2.74%)
Apr 22, 2020 13.00 13.17 12.67 12.71 1,729,833 -0.05(-0.40%)
Apr 21, 2020 12.79 13.13 12.58 12.76 1,704,372 -0.45(-3.41%)
Apr 20, 2020 13.19 13.47 13.02 13.21 2,036,716 -0.25(-1.83%)
Apr 17, 2020 13.38 13.76 13.21 13.46 3,294,275 +0.53(+4.07%)
Apr 16, 2020 13.25 13.40 12.83 12.93 1,954,019 -0.31(-2.31%)
Apr 15, 2020 13.52 13.74 13.07 13.24 3,336,101 -0.94(-6.65%)
Apr 14, 2020 14.18 14.48 14.09 14.18 3,101,118 +0.39(+2.83%)
Apr 13, 2020 14.04 14.08 13.48 13.79 2,987,812 -0.32(-2.29%)
Apr 09, 2020 13.38 14.29 13.38 14.11 3,367,369 +0.91(+6.89%)
Apr 08, 2020 12.18 13.25 11.95 13.20 2,810,373 +1.21(+10.13%)
Apr 07, 2020 11.89 12.68 11.89 11.99 2,269,441 +0.27(+2.32%)
Apr 06, 2020 11.38 11.96 11.26 11.72 2,042,762 +0.81(+7.40%)
Apr 03, 2020 11.21 11.30 10.67 10.91 1,939,512 -0.36(-3.17%)
Apr 02, 2020 10.69 11.31 10.69 11.27 3,215,035 +0.42(+3.92%)
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.