Physicians Realty Trust (NY: DOC )

15.55 -0.15 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.64 15.79 15.48 15.77 2,188,326 +0.07(+0.45%)
Jul 30, 2020 15.49 15.83 15.45 15.70 1,915,161 -0.04(-0.22%)
Jul 29, 2020 15.68 15.83 15.56 15.74 1,710,840 +0.22(+1.41%)
Jul 28, 2020 15.35 15.66 15.21 15.52 1,478,425 +0.09(+0.57%)
Jul 27, 2020 15.21 15.44 15.00 15.43 1,147,373 +0.16(+1.03%)
Jul 24, 2020 15.37 15.54 15.20 15.28 907,170 -0.09(-0.57%)
Jul 23, 2020 15.37 15.60 15.28 15.36 1,796,094 -0.08(-0.51%)
Jul 22, 2020 14.74 15.45 14.64 15.44 1,873,112 +0.59(+3.94%)
Jul 21, 2020 14.83 14.99 14.75 14.86 1,203,982 +0.16(+1.07%)
Jul 20, 2020 15.16 15.21 14.66 14.70 1,815,476 -0.52(-3.39%)
Jul 17, 2020 15.00 15.27 14.81 15.21 1,265,258 +0.24(+1.58%)
Jul 16, 2020 14.96 15.09 14.86 14.98 2,301,605 -0.05(-0.35%)
Jul 15, 2020 15.33 15.40 14.80 15.03 2,443,059 +0.01(+0.06%)
Jul 14, 2020 14.79 15.02 14.69 15.02 1,785,634 +0.30(+2.02%)
Jul 13, 2020 14.74 15.10 14.55 14.72 2,425,995 +0.04(+0.30%)
Jul 10, 2020 14.55 14.84 14.47 14.68 3,060,844 +0.11(+0.78%)
Jul 09, 2020 14.65 14.75 14.36 14.57 1,796,782 -0.12(-0.83%)
Jul 08, 2020 14.72 14.83 14.54 14.69 1,284,605 -0.06(-0.41%)
Jul 07, 2020 14.95 15.11 14.74 14.75 1,156,721 -0.45(-2.99%)
Jul 06, 2020 15.64 15.69 15.14 15.21 1,515,230 -0.07(-0.46%)
Jul 02, 2020 15.70 15.74 15.10 15.28 1,615,340 -0.10(-0.68%)
Jul 01, 2020 15.11 15.46 15.02 15.38 1,945,115 +0.26(+1.74%)
Jun 30, 2020 15.13 15.32 15.00 15.12 2,212,691 -0.04(-0.28%)
Jun 29, 2020 15.22 15.26 14.79 15.16 2,066,642 +0.10(+0.69%)
Jun 26, 2020 14.99 15.36 14.83 15.06 7,009,020 -0.01(-0.06%)
Jun 25, 2020 14.59 15.07 14.53 15.07 1,888,916 +0.37(+2.52%)
Jun 24, 2020 14.95 15.08 14.22 14.70 2,816,169 -0.53(-3.46%)
Jun 23, 2020 15.78 15.79 15.14 15.22 1,974,788 -0.35(-2.22%)
Jun 22, 2020 15.30 15.57 14.97 15.57 1,805,692 +0.18(+1.18%)
Jun 19, 2020 16.02 16.02 15.32 15.39 7,135,688 -0.46(-2.89%)
Jun 18, 2020 15.55 16.22 15.53 15.84 3,115,940 +0.09(+0.60%)
Jun 17, 2020 16.17 16.17 15.66 15.75 2,538,700 -0.38(-2.35%)
Jun 16, 2020 16.27 16.39 15.92 16.13 3,175,578 +0.46(+2.92%)
Jun 15, 2020 14.76 15.89 14.69 15.67 4,822,096 +0.41(+2.71%)
Jun 12, 2020 15.32 15.32 14.88 15.26 4,436,844 +0.53(+3.57%)
Jun 11, 2020 14.82 15.14 14.70 14.73 3,234,393 -0.81(-5.22%)
Jun 10, 2020 15.89 15.91 15.35 15.54 3,118,515 -0.38(-2.39%)
Jun 09, 2020 15.73 16.07 15.50 15.92 2,729,103 -0.14(-0.86%)
Jun 08, 2020 15.96 16.12 15.75 16.06 1,954,996 +0.40(+2.53%)
Jun 05, 2020 15.78 16.16 15.62 15.66 3,506,132 +0.35(+2.25%)
Jun 04, 2020 15.45 15.51 15.18 15.32 2,838,272 -0.27(-1.72%)
Jun 03, 2020 15.49 15.67 15.36 15.58 2,326,508 +0.32(+2.09%)
Jun 02, 2020 15.19 15.37 15.00 15.26 5,871,991 +0.24(+1.61%)
Jun 01, 2020 14.95 15.21 14.83 15.02 2,922,064 +0.12(+0.81%)
May 29, 2020 14.95 15.07 14.73 14.90 4,137,153 -0.15(-0.97%)
May 28, 2020 15.47 15.47 14.97 15.05 2,932,992 -0.30(-1.97%)
May 27, 2020 15.39 15.58 15.07 15.35 6,127,402 +0.11(+0.74%)
May 26, 2020 14.88 15.37 14.72 15.24 3,781,052 +0.85(+5.88%)
May 22, 2020 14.32 14.49 14.13 14.39 2,930,160 +0.09(+0.60%)
May 21, 2020 14.40 14.78 14.13 14.31 42,687,544 -0.18(-1.25%)
May 20, 2020 14.46 14.67 14.21 14.49 8,724,937 +0.03(+0.18%)
May 19, 2020 15.32 15.32 14.35 14.46 16,731,843 +0.50(+3.58%)
May 18, 2020 13.59 14.13 13.59 13.96 2,690,472 +0.82(+6.24%)
May 15, 2020 12.93 13.19 12.71 13.14 3,269,485 +0.16(+1.20%)
May 14, 2020 12.73 12.99 12.47 12.99 2,534,294 +0.03(+0.20%)
May 13, 2020 13.25 13.30 12.89 12.96 2,798,136 -0.44(-3.28%)
May 12, 2020 14.19 14.24 13.40 13.40 3,242,045 -0.75(-5.30%)
May 11, 2020 13.72 14.27 13.58 14.15 2,858,205 +0.41(+2.95%)
May 08, 2020 13.49 13.80 13.33 13.75 1,804,521 +0.47(+3.58%)
May 07, 2020 13.16 13.55 12.83 13.27 2,967,256 +0.53(+4.13%)
May 06, 2020 12.71 12.91 12.51 12.74 1,899,047 +0.01(+0.07%)
May 05, 2020 12.87 13.08 12.73 12.74 1,583,928 +0.04(+0.34%)
May 04, 2020 12.38 12.75 12.34 12.69 2,714,485 +0.13(+1.03%)
May 01, 2020 12.93 13.06 12.47 12.56 1,827,583 -0.74(-5.58%)
Apr 30, 2020 13.17 13.41 12.99 13.31 1,346,663 -0.17(-1.28%)
Apr 29, 2020 13.67 13.77 13.34 13.48 1,332,810 +0.31(+2.36%)
Apr 28, 2020 13.13 13.54 13.10 13.17 2,454,594 +0.48(+3.81%)
Apr 27, 2020 12.58 12.89 12.49 12.68 1,794,016 +0.19(+1.52%)
Apr 24, 2020 12.55 12.63 12.25 12.49 1,825,961 -0.06(-0.48%)
Apr 23, 2020 12.87 12.95 12.50 12.55 2,068,859 -0.35(-2.74%)
Apr 22, 2020 13.20 13.37 12.87 12.91 1,703,185 -0.05(-0.40%)
Apr 21, 2020 12.99 13.33 12.78 12.96 1,678,115 -0.46(-3.41%)
Apr 20, 2020 13.39 13.68 13.23 13.42 2,005,340 -0.25(-1.83%)
Apr 17, 2020 13.59 13.98 13.42 13.67 3,243,526 +0.53(+4.07%)
Apr 16, 2020 13.46 13.61 13.03 13.13 1,923,917 -0.31(-2.31%)
Apr 15, 2020 13.73 13.95 13.27 13.44 3,284,707 -0.96(-6.65%)
Apr 14, 2020 14.40 14.70 14.31 14.40 3,053,345 +0.40(+2.83%)
Apr 13, 2020 14.25 14.30 13.69 14.00 2,941,785 -0.33(-2.29%)
Apr 09, 2020 13.59 14.51 13.59 14.33 3,315,493 +0.92(+6.89%)
Apr 08, 2020 12.37 13.46 12.14 13.41 2,767,078 +1.23(+10.13%)
Apr 07, 2020 12.08 12.88 12.08 12.18 2,234,480 +0.28(+2.32%)
Apr 06, 2020 11.56 12.15 11.43 11.90 2,011,293 +0.82(+7.40%)
Apr 03, 2020 11.39 11.48 10.83 11.08 1,909,633 -0.36(-3.17%)
Apr 02, 2020 10.86 11.48 10.86 11.44 3,165,506 +0.43(+3.92%)
Apr 01, 2020 11.38 11.65 10.64 11.01 2,578,393 -0.82(-6.93%)
Mar 31, 2020 12.13 12.25 11.38 11.83 3,426,298 -0.42(-3.46%)
Mar 30, 2020 12.49 12.55 11.58 12.25 4,995,078 -0.21(-1.70%)
Mar 27, 2020 12.21 13.00 11.83 12.47 3,978,902 -0.05(-0.41%)
Mar 26, 2020 11.78 12.65 11.39 12.52 4,117,962 +0.88(+7.59%)
Mar 25, 2020 11.47 12.13 11.07 11.63 3,855,626 +0.15(+1.33%)
Mar 24, 2020 11.11 11.92 10.61 11.48 3,642,236 +0.87(+8.15%)
Mar 23, 2020 10.71 10.77 9.836 10.62 4,061,333 -0.15(-1.42%)
Mar 20, 2020 11.36 11.80 10.45 10.77 6,489,357 -0.56(-4.94%)
Mar 19, 2020 9.793 11.80 9.344 11.33 4,234,168 +1.48(+14.99%)
Mar 18, 2020 12.22 12.85 9.810 9.853 3,852,878 -3.06(-23.72%)
Mar 17, 2020 13.03 13.51 12.32 12.92 4,267,069 +0.13(+1.00%)
Mar 16, 2020 13.25 13.78 12.66 12.79 4,768,526 -1.82(-12.43%)
Mar 13, 2020 14.95 15.10 13.26 14.61 5,848,693 +0.42(+2.93%)
Mar 12, 2020 14.55 15.41 12.71 14.19 3,885,540 -1.50(-9.57%)
Mar 11, 2020 16.43 16.46 15.62 15.69 3,726,567 -1.11(-6.62%)
Mar 10, 2020 16.43 16.84 15.90 16.80 9,104,349 +0.59(+3.67%)
Mar 09, 2020 16.57 16.74 16.12 16.21 4,088,475 -0.99(-5.77%)
Mar 06, 2020 16.94 17.24 16.59 17.20 4,646,197 -0.09(-0.54%)
Mar 05, 2020 16.87 17.30 16.68 17.30 5,667,241 +0.20(+1.14%)
Mar 04, 2020 16.61 17.13 16.56 17.10 2,954,058 +0.70(+4.30%)
Mar 03, 2020 16.46 16.85 16.21 16.40 4,170,762 +0.02(+0.10%)
Mar 02, 2020 16.12 16.38 15.94 16.38 4,598,407 +0.37(+2.33%)
Feb 28, 2020 16.12 16.19 15.54 16.01 5,292,281 -0.48(-2.88%)
Feb 27, 2020 17.04 17.48 16.46 16.48 4,095,718 -0.73(-4.24%)
Feb 26, 2020 17.25 17.64 17.12 17.21 3,225,139 -0.02(-0.10%)
Feb 25, 2020 17.58 17.61 17.16 17.23 3,322,408 -0.31(-1.79%)
Feb 24, 2020 17.35 17.58 17.32 17.54 1,521,117 -0.07(-0.39%)
Feb 21, 2020 17.54 17.61 17.47 17.61 1,048,134 +0.08(+0.44%)
Feb 20, 2020 17.28 17.53 17.19 17.53 1,519,472 +0.25(+1.47%)
Feb 19, 2020 17.46 17.49 17.15 17.28 1,913,854 -0.18(-1.02%)
Feb 18, 2020 17.61 17.61 17.32 17.46 1,375,693 -0.14(-0.82%)
Feb 14, 2020 17.35 17.61 17.32 17.60 1,353,206 +0.28(+1.62%)
Feb 13, 2020 17.14 17.38 17.14 17.32 1,145,350 +0.14(+0.84%)
Feb 12, 2020 17.08 17.20 16.95 17.18 1,520,755 +0.08(+0.45%)
Feb 11, 2020 17.11 17.20 16.99 17.10 1,379,637 -0.01(-0.05%)
Feb 10, 2020 16.98 17.13 16.97 17.11 1,712,113 +0.25(+1.46%)
Feb 07, 2020 16.89 17.04 16.81 16.86 2,781,473 +0.02(+0.10%)
Feb 06, 2020 16.74 16.88 16.74 16.85 2,557,794 +0.16(+0.97%)
Feb 05, 2020 16.63 16.74 16.55 16.68 2,189,137 +0.05(+0.31%)
Feb 04, 2020 16.54 16.71 16.45 16.63 2,121,240 +0.13(+0.77%)
Feb 03, 2020 16.46 16.67 16.44 16.51 3,518,776 +0.08(+0.52%)
Jan 31, 2020 16.63 16.63 16.33 16.42 4,347,959 -0.20(-1.17%)
Jan 30, 2020 16.67 16.72 16.58 16.62 2,254,058 -0.08(-0.46%)
Jan 29, 2020 16.71 16.78 16.57 16.69 1,425,310 -0.01(-0.05%)
Jan 28, 2020 16.60 16.77 16.55 16.70 1,897,591 +0.13(+0.77%)
Jan 27, 2020 16.55 16.66 16.54 16.57 2,869,047 -0.03(-0.20%)
Jan 24, 2020 16.51 16.68 16.48 16.61 1,580,979 +0.10(+0.62%)
Jan 23, 2020 16.29 16.56 16.23 16.51 3,734,822 +0.22(+1.36%)
Jan 22, 2020 16.52 16.71 16.27 16.29 4,223,396 -0.18(-1.08%)
Jan 21, 2020 16.33 16.53 16.28 16.46 3,365,206 +0.15(+0.94%)
Jan 17, 2020 16.46 16.50 16.28 16.31 1,836,561 -0.03(-0.21%)
Jan 16, 2020 16.24 16.43 16.19 16.34 1,637,626 +0.12(+0.73%)
Jan 15, 2020 16.11 16.25 16.02 16.23 2,375,195 +0.14(+0.90%)
Jan 14, 2020 16.20 16.21 15.94 16.08 1,805,146 -0.14(-0.84%)
Jan 13, 2020 15.95 16.24 15.91 16.22 1,402,475 +0.26(+1.65%)
Jan 10, 2020 15.80 15.96 15.72 15.95 2,912,504 +0.11(+0.70%)
Jan 09, 2020 15.89 15.99 15.79 15.84 1,203,624 -0.04(-0.27%)
Jan 08, 2020 15.80 15.97 15.74 15.89 1,548,353 +0.12(+0.75%)
Jan 07, 2020 15.82 15.84 15.64 15.77 2,137,274 -0.09(-0.59%)
Jan 06, 2020 15.76 15.93 15.72 15.86 1,074,653 +0.06(+0.38%)
Jan 03, 2020 15.45 15.89 15.45 15.80 1,091,143 +0.31(+2.03%)
Jan 02, 2020 15.94 16.01 15.45 15.49 1,508,045 -0.39(-2.46%)
Dec 31, 2019 15.78 15.98 15.77 15.88 1,614,131 +0.12(+0.74%)
Dec 30, 2019 15.67 15.77 15.60 15.76 1,580,709 +0.08(+0.48%)
Dec 27, 2019 15.69 15.71 15.61 15.69 1,293,619 +0.05(+0.32%)
Dec 26, 2019 15.62 15.70 15.58 15.64 603,433 +0.06(+0.38%)
Dec 24, 2019 15.50 15.60 15.47 15.58 454,347 +0.08(+0.49%)
Dec 23, 2019 15.66 15.72 15.47 15.50 1,829,490 -0.16(-1.02%)
Dec 20, 2019 15.70 15.84 15.64 15.66 3,010,931 -0.04(-0.27%)
Dec 19, 2019 15.44 15.71 15.43 15.70 2,129,160 +0.25(+1.63%)
Dec 18, 2019 15.25 15.52 15.22 15.45 1,260,748 +0.23(+1.49%)
Dec 17, 2019 15.43 15.48 15.20 15.22 1,385,491 -0.21(-1.36%)
Dec 16, 2019 15.39 15.49 15.24 15.43 2,243,054 +0.12(+0.77%)
Dec 13, 2019 15.36 15.50 15.19 15.32 2,762,823 -0.03(-0.22%)
Dec 12, 2019 15.73 15.80 15.29 15.35 2,381,036 -0.29(-1.82%)
Dec 11, 2019 16.00 16.00 15.58 15.64 2,511,644 -0.29(-1.84%)
Dec 10, 2019 16.10 16.10 15.91 15.93 1,429,951 -0.16(-0.99%)
Dec 09, 2019 16.09 16.14 16.00 16.09 2,253,755 +0.02(+0.10%)
Dec 06, 2019 16.07 16.15 15.98 16.07 2,209,948 +0.03(+0.16%)
Dec 05, 2019 15.96 16.10 15.94 16.05 1,609,049 +0.05(+0.31%)
Dec 04, 2019 15.98 16.07 15.86 16.00 1,496,310 +0.02(+0.10%)
Dec 03, 2019 15.95 16.05 15.83 15.98 1,892,438 +0.03(+0.16%)
Dec 02, 2019 16.06 16.08 15.87 15.95 1,785,949 -0.13(-0.83%)
Nov 29, 2019 16.12 16.21 16.05 16.09 845,713 -0.04(-0.26%)
Nov 27, 2019 15.86 16.16 15.86 16.13 2,396,745 +0.29(+1.80%)
Nov 26, 2019 15.76 15.95 15.61 15.84 4,200,030 +0.29(+1.83%)
Nov 25, 2019 15.50 15.69 15.48 15.56 3,217,392 +0.08(+0.54%)
Nov 22, 2019 15.49 15.57 15.38 15.48 1,474,571 +0.01(+0.05%)
Nov 21, 2019 15.64 15.72 15.47 15.47 1,712,197 -0.13(-0.86%)
Nov 20, 2019 15.69 15.82 15.56 15.60 1,781,187 -0.08(-0.53%)
Nov 19, 2019 15.73 15.77 15.64 15.69 1,100,117 +0.00(+0.00%)
Nov 18, 2019 15.44 15.69 15.44 15.69 2,092,550 +0.27(+1.74%)
Nov 15, 2019 15.45 15.48 15.37 15.42 1,730,551 -0.03(-0.22%)
Nov 14, 2019 15.41 15.48 15.38 15.45 1,779,357 +0.08(+0.55%)
Nov 13, 2019 15.26 15.43 15.26 15.37 2,631,650 +0.10(+0.66%)
Nov 12, 2019 15.38 15.46 15.26 15.27 3,394,616 +0.01(+0.06%)
Nov 11, 2019 15.26 15.31 15.21 15.26 2,918,810 +0.05(+0.33%)
Nov 08, 2019 14.97 15.23 14.97 15.21 4,035,329 +0.19(+1.28%)
Nov 07, 2019 15.13 15.18 14.78 15.01 1,700,481 -0.08(-0.56%)
Nov 06, 2019 14.77 15.18 14.74 15.10 1,560,694 +0.18(+1.18%)
Nov 05, 2019 15.37 15.42 14.91 14.92 1,615,799 -0.49(-3.21%)
Nov 04, 2019 15.61 15.64 15.38 15.42 1,788,929 -0.21(-1.34%)
Nov 01, 2019 15.64 15.67 15.46 15.63 1,734,249 -0.03(-0.16%)
Oct 31, 2019 15.58 15.66 15.50 15.65 1,717,887 +0.08(+0.48%)
Oct 30, 2019 15.38 15.64 15.37 15.58 1,697,106 +0.19(+1.25%)
Oct 29, 2019 15.17 15.38 15.17 15.38 2,384,280 +0.23(+1.49%)
Oct 28, 2019 15.12 15.22 15.08 15.16 1,229,543 +0.03(+0.22%)
Oct 25, 2019 15.36 15.38 15.09 15.12 2,260,762 -0.28(-1.80%)
Oct 24, 2019 15.42 15.43 15.28 15.40 1,179,076 +0.02(+0.11%)
Oct 23, 2019 15.23 15.38 15.17 15.38 1,921,724 +0.20(+1.33%)
Oct 22, 2019 15.26 15.27 15.17 15.18 963,156 +0.00(+0.00%)
Oct 21, 2019 15.06 15.18 15.01 15.18 827,686 +0.13(+0.89%)
Oct 18, 2019 15.03 15.09 14.98 15.05 1,087,499 +0.02(+0.11%)
Oct 17, 2019 14.78 15.04 14.74 15.03 1,132,542 +0.28(+1.87%)
Oct 16, 2019 14.68 14.76 14.61 14.75 719,380 +0.07(+0.46%)
Oct 15, 2019 14.65 14.71 14.58 14.69 752,749 +0.03(+0.23%)
Oct 14, 2019 14.70 14.75 14.59 14.65 843,700 -0.06(-0.40%)
Oct 11, 2019 14.78 14.87 14.69 14.71 1,022,609 -0.04(-0.28%)
Oct 10, 2019 14.77 14.81 14.67 14.75 771,059 +0.01(+0.06%)
Oct 09, 2019 14.81 14.84 14.71 14.75 1,006,098 +0.00(+0.00%)
Oct 08, 2019 14.74 14.83 14.63 14.75 813,082 +0.02(+0.11%)
Oct 07, 2019 14.69 14.90 14.69 14.73 1,323,365 +0.00(+0.00%)
Oct 04, 2019 14.68 14.76 14.58 14.73 1,698,106 +0.08(+0.51%)
Oct 03, 2019 14.55 14.75 14.52 14.65 1,424,694 +0.08(+0.58%)
Oct 02, 2019 14.63 14.65 14.46 14.57 1,066,170 +0.06(+0.40%)
Oct 01, 2019 14.69 14.72 14.48 14.51 1,392,143 -0.17(-1.18%)
Sep 30, 2019 14.72 14.79 14.63 14.69 1,316,728 -0.02(-0.11%)
Sep 27, 2019 14.73 14.79 14.62 14.70 1,150,537 -0.01(-0.06%)
Sep 26, 2019 14.65 14.75 14.58 14.71 980,385 +0.11(+0.74%)
Sep 25, 2019 14.60 14.69 14.50 14.60 1,682,648 -0.02(-0.17%)
Sep 24, 2019 14.66 14.71 14.50 14.63 1,499,081 +0.00(+0.00%)
Sep 23, 2019 14.48 14.69 14.45 14.63 1,343,323 +0.17(+1.20%)
Sep 20, 2019 14.41 14.57 14.38 14.45 2,749,615 +0.06(+0.40%)
Sep 19, 2019 14.41 14.52 14.37 14.40 1,812,432 +0.00(+0.00%)
Sep 18, 2019 14.66 14.66 14.26 14.40 1,720,865 -0.13(-0.91%)
Sep 17, 2019 14.36 14.54 14.35 14.53 1,468,444 +0.17(+1.15%)
Sep 16, 2019 14.30 14.39 14.21 14.36 1,624,059 +0.11(+0.75%)
Sep 13, 2019 14.26 14.53 14.19 14.26 2,003,983 -0.03(-0.23%)
Sep 12, 2019 14.49 14.51 14.26 14.29 2,184,940 -0.04(-0.29%)
Sep 11, 2019 14.26 14.40 14.20 14.33 1,809,337 +0.12(+0.81%)
Sep 10, 2019 14.47 14.50 14.16 14.21 1,854,385 -0.32(-2.22%)
Sep 09, 2019 14.35 14.55 14.21 14.54 2,622,814 +0.26(+1.86%)
Sep 06, 2019 14.30 14.38 14.24 14.27 1,310,929 +0.00(+0.00%)
Sep 05, 2019 14.40 14.43 14.23 14.27 1,459,493 -0.17(-1.15%)
Sep 04, 2019 14.51 14.57 14.40 14.44 1,928,477 -0.02(-0.17%)
Sep 03, 2019 14.30 14.59 14.30 14.46 2,936,363 +0.13(+0.92%)
Aug 30, 2019 14.34 14.40 14.30 14.33 1,436,026 -0.01(-0.06%)
Aug 29, 2019 14.38 14.41 14.28 14.34 1,869,913 +0.03(+0.23%)
Aug 28, 2019 14.37 14.45 14.26 14.30 1,545,992 -0.06(-0.40%)
Aug 27, 2019 14.50 14.61 14.35 14.36 2,728,652 -0.03(-0.23%)
Aug 26, 2019 14.40 14.42 14.27 14.40 1,454,281 +0.11(+0.75%)
Aug 23, 2019 14.58 14.75 14.26 14.29 2,140,442 -0.30(-2.04%)
Aug 22, 2019 14.56 14.67 14.52 14.59 2,907,241 +0.03(+0.23%)
Aug 21, 2019 14.64 14.66 14.48 14.55 1,334,524 -0.05(-0.34%)
Aug 20, 2019 14.74 14.78 14.58 14.60 1,345,064 -0.09(-0.62%)
Aug 19, 2019 14.62 14.74 14.51 14.69 1,382,310 +0.12(+0.80%)
Aug 16, 2019 14.37 14.61 14.34 14.58 1,771,555 +0.24(+1.67%)
Aug 15, 2019 14.13 14.34 14.11 14.34 2,057,575 +0.19(+1.35%)
Aug 14, 2019 14.28 14.30 14.11 14.15 1,149,460 -0.12(-0.81%)
Aug 13, 2019 14.29 14.40 14.20 14.26 878,976 -0.06(-0.40%)
Aug 12, 2019 14.41 14.48 14.25 14.32 1,572,504 -0.13(-0.92%)
Aug 09, 2019 14.40 14.50 14.30 14.45 968,873 -0.01(-0.06%)
Aug 08, 2019 14.20 14.50 13.98 14.46 1,523,259 +0.30(+2.10%)
Aug 07, 2019 13.89 14.40 13.69 14.16 2,353,989 +0.09(+0.65%)
Aug 06, 2019 13.95 14.22 13.86 14.07 1,409,216 +0.12(+0.89%)
Aug 05, 2019 14.06 14.06 13.69 13.95 2,153,543 -0.18(-1.29%)
Aug 02, 2019 14.02 14.21 13.98 14.13 1,066,172 +0.10(+0.71%)
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.