Physicians Realty Trust (NY: DOC )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.11 16.24 15.95 16.06 4,183,714 -0.05(-0.28%)
Mar 30, 2021 16.07 16.22 16.04 16.11 2,231,604 +0.04(+0.28%)
Mar 29, 2021 16.15 16.25 15.93 16.06 2,447,808 -0.13(-0.78%)
Mar 26, 2021 15.99 16.19 15.90 16.19 3,014,366 +0.28(+1.75%)
Mar 25, 2021 16.12 16.23 15.64 15.91 3,118,723 -0.18(-1.12%)
Mar 24, 2021 16.18 16.41 16.06 16.09 3,868,592 -0.09(-0.56%)
Mar 23, 2021 16.28 16.42 16.08 16.18 2,874,702 -0.06(-0.39%)
Mar 22, 2021 16.15 16.26 16.08 16.24 2,042,453 +0.16(+1.00%)
Mar 19, 2021 16.26 16.54 16.08 16.08 5,096,641 -0.42(-2.56%)
Mar 18, 2021 16.59 16.72 16.41 16.50 1,613,202 -0.16(-0.97%)
Mar 17, 2021 16.36 16.70 16.30 16.66 1,805,486 +0.25(+1.53%)
Mar 16, 2021 16.66 16.70 16.31 16.41 2,526,375 -0.28(-1.67%)
Mar 15, 2021 16.48 16.86 16.38 16.69 4,775,547 +0.47(+2.88%)
Mar 12, 2021 15.86 16.23 15.81 16.22 1,736,918 +0.39(+2.44%)
Mar 11, 2021 15.76 15.95 15.69 15.84 2,138,837 +0.12(+0.74%)
Mar 10, 2021 15.67 15.79 15.56 15.72 2,248,268 +0.11(+0.69%)
Mar 09, 2021 15.68 15.90 15.57 15.61 1,713,651 +0.00(+0.00%)
Mar 08, 2021 15.48 15.78 15.36 15.61 2,078,399 +0.17(+1.10%)
Mar 05, 2021 15.44 15.51 15.18 15.44 2,245,089 +0.07(+0.47%)
Mar 04, 2021 15.41 15.63 15.24 15.37 2,649,578 +0.04(+0.23%)
Mar 03, 2021 15.39 15.51 15.29 15.34 1,668,101 -0.04(-0.29%)
Mar 02, 2021 15.42 15.53 15.26 15.38 1,841,586 -0.06(-0.41%)
Mar 01, 2021 15.46 15.72 15.43 15.44 2,188,947 +0.19(+1.24%)
Feb 26, 2021 15.66 15.72 15.25 15.25 2,830,266 -0.41(-2.63%)
Feb 25, 2021 15.86 16.25 15.66 15.67 2,751,246 -0.14(-0.91%)
Feb 24, 2021 16.02 16.09 15.77 15.81 1,758,441 -0.17(-1.07%)
Feb 23, 2021 15.87 16.12 15.82 15.98 1,844,393 +0.15(+0.96%)
Feb 22, 2021 15.59 15.87 15.52 15.83 1,674,598 +0.21(+1.32%)
Feb 19, 2021 15.86 15.94 15.57 15.62 1,826,963 -0.18(-1.14%)
Feb 18, 2021 16.01 16.10 15.79 15.80 1,864,405 -0.17(-1.07%)
Feb 17, 2021 16.15 16.25 15.95 15.97 1,635,420 -0.24(-1.49%)
Feb 16, 2021 16.39 16.39 16.15 16.21 1,710,335 -0.11(-0.66%)
Feb 12, 2021 16.45 16.51 16.26 16.32 1,177,596 -0.15(-0.93%)
Feb 11, 2021 16.53 16.74 16.43 16.48 1,523,279 -0.02(-0.11%)
Feb 10, 2021 16.42 16.53 16.30 16.49 2,399,993 +0.19(+1.16%)
Feb 09, 2021 16.33 16.39 16.18 16.30 1,378,233 +0.04(+0.28%)
Feb 08, 2021 16.39 16.40 16.20 16.26 1,818,374 -0.09(-0.55%)
Feb 05, 2021 16.42 16.42 16.17 16.35 2,080,602 +0.02(+0.11%)
Feb 04, 2021 16.29 16.46 16.20 16.33 2,077,795 +0.01(+0.06%)
Feb 03, 2021 16.21 16.40 15.97 16.32 2,176,583 -0.03(-0.17%)
Feb 02, 2021 16.30 16.47 16.12 16.35 1,872,677 +0.13(+0.83%)
Feb 01, 2021 15.89 16.23 15.69 16.21 1,840,927 +0.39(+2.50%)
Jan 29, 2021 15.81 16.00 15.57 15.82 1,991,227 -0.07(-0.45%)
Jan 28, 2021 15.81 16.06 15.69 15.89 1,801,034 +0.10(+0.62%)
Jan 27, 2021 16.22 16.39 15.74 15.79 1,654,628 -0.61(-3.72%)
Jan 26, 2021 16.31 16.46 16.24 16.40 1,226,488 +0.09(+0.55%)
Jan 25, 2021 16.38 16.48 16.18 16.31 1,602,406 -0.03(-0.16%)
Jan 22, 2021 16.15 16.35 16.08 16.34 1,195,427 +0.08(+0.50%)
Jan 21, 2021 16.26 16.35 16.13 16.26 1,502,028 -0.09(-0.55%)
Jan 20, 2021 15.78 16.39 15.68 16.35 1,837,511 +0.57(+3.64%)
Jan 19, 2021 16.14 16.15 15.66 15.78 1,615,298 -0.32(-2.01%)
Jan 15, 2021 15.78 16.15 15.71 16.10 2,556,232 +0.25(+1.59%)
Jan 14, 2021 15.95 16.05 15.80 15.85 1,638,397 -0.03(-0.17%)
Jan 13, 2021 15.56 15.94 15.54 15.87 2,409,125 +0.48(+3.09%)
Jan 12, 2021 15.03 15.43 14.99 15.40 2,196,100 +0.37(+2.45%)
Jan 11, 2021 15.18 15.39 14.90 15.03 2,386,265 -0.20(-1.30%)
Jan 08, 2021 15.08 15.26 15.05 15.23 2,102,445 +0.22(+1.43%)
Jan 07, 2021 15.07 15.16 14.87 15.01 2,275,528 -0.14(-0.95%)
Jan 06, 2021 15.17 15.40 14.99 15.16 3,156,518 +0.01(+0.06%)
Jan 05, 2021 15.10 15.35 15.10 15.15 2,339,310 +0.11(+0.72%)
Jan 04, 2021 15.86 15.89 15.04 15.04 3,149,078 -0.73(-4.61%)
Dec 31, 2020 15.77 15.77 15.77 1,460,743 -0.01(-0.06%)
Dec 30, 2020 15.85 16.07 15.75 15.78 1,460,743 -0.06(-0.39%)
Dec 29, 2020 16.03 16.10 15.75 15.84 1,206,151 -0.17(-1.05%)
Dec 28, 2020 15.98 16.04 15.86 16.01 1,107,511 +0.08(+0.50%)
Dec 24, 2020 15.86 15.95 15.77 15.93 468,759 +0.13(+0.84%)
Dec 23, 2020 16.08 16.20 15.76 15.79 1,472,280 -0.23(-1.44%)
Dec 22, 2020 15.86 16.04 15.70 16.02 1,389,043 +0.22(+1.40%)
Dec 21, 2020 15.72 15.84 15.62 15.80 1,693,110 -0.12(-0.72%)
Dec 18, 2020 16.23 16.28 15.78 15.92 4,614,552 -0.30(-1.86%)
Dec 17, 2020 16.23 16.28 16.04 16.22 1,922,065 +0.03(+0.16%)
Dec 16, 2020 16.24 16.35 16.14 16.19 2,090,655 +0.03(+0.16%)
Dec 15, 2020 15.90 16.17 15.75 16.16 2,139,816 +0.33(+2.07%)
Dec 14, 2020 15.96 16.09 15.82 15.84 2,492,670 -0.15(-0.94%)
Dec 11, 2020 15.63 16.00 15.63 15.99 3,193,596 +0.28(+1.80%)
Dec 10, 2020 15.61 15.75 15.50 15.70 1,027,564 +0.00(+0.00%)
Dec 09, 2020 15.79 15.88 15.43 15.70 1,767,433 -0.09(-0.56%)
Dec 08, 2020 15.73 15.84 15.65 15.79 1,712,589 -0.03(-0.17%)
Dec 07, 2020 15.65 15.85 15.57 15.82 1,340,418 +0.14(+0.90%)
Dec 04, 2020 15.53 15.78 15.52 15.68 1,578,903 +0.16(+1.03%)
Dec 03, 2020 15.51 15.70 15.45 15.52 1,385,524 +0.06(+0.40%)
Dec 02, 2020 15.56 15.63 15.31 15.46 2,031,219 -0.14(-0.91%)
Dec 01, 2020 15.47 15.68 15.39 15.60 1,947,874 +0.23(+1.50%)
Nov 30, 2020 15.50 15.56 15.32 15.37 2,224,095 -0.18(-1.14%)
Nov 27, 2020 15.73 15.73 15.41 15.54 741,977 -0.19(-1.24%)
Nov 25, 2020 15.84 15.86 15.55 15.74 1,985,003 -0.07(-0.45%)
Nov 24, 2020 15.91 16.15 15.76 15.81 2,719,639 +0.11(+0.68%)
Nov 23, 2020 15.81 16.06 15.70 15.70 1,622,006 +0.00(+0.00%)
Nov 20, 2020 15.86 15.90 15.61 15.70 1,604,644 -0.22(-1.39%)
Nov 19, 2020 15.82 15.97 15.66 15.93 1,216,939 +0.02(+0.11%)
Nov 18, 2020 16.24 16.34 15.86 15.91 1,826,668 -0.33(-2.02%)
Nov 17, 2020 16.41 16.42 16.13 16.24 2,523,665 -0.31(-1.87%)
Nov 16, 2020 16.88 17.02 16.42 16.55 2,346,279 -0.03(-0.16%)
Nov 13, 2020 16.39 16.61 16.38 16.57 2,376,314 +0.25(+1.52%)
Nov 12, 2020 16.33 16.44 16.02 16.32 2,791,137 -0.17(-1.02%)
Nov 11, 2020 16.33 16.50 16.00 16.49 2,819,562 +0.04(+0.27%)
Nov 10, 2020 15.90 16.47 15.73 16.45 2,535,200 +0.66(+4.21%)
Nov 09, 2020 16.94 17.83 15.77 15.78 3,646,757 +0.07(+0.45%)
Nov 06, 2020 15.95 16.16 15.59 15.71 1,411,811 -0.24(-1.50%)
Nov 05, 2020 15.94 16.12 15.81 15.95 1,183,414 +0.06(+0.39%)
Nov 04, 2020 15.70 16.01 15.53 15.89 1,589,750 +0.13(+0.84%)
Nov 03, 2020 15.45 15.84 15.21 15.76 1,911,027 +0.55(+3.61%)
Nov 02, 2020 15.03 15.21 14.86 15.21 2,197,402 +0.27(+1.84%)
Oct 30, 2020 14.93 15.02 14.70 14.93 1,792,171 -0.06(-0.41%)
Oct 29, 2020 14.78 15.04 14.59 15.00 2,107,020 +0.15(+1.01%)
Oct 28, 2020 15.09 15.22 14.70 14.85 2,197,917 -0.50(-3.29%)
Oct 27, 2020 15.62 15.73 15.33 15.35 1,511,214 -0.27(-1.70%)
Oct 26, 2020 15.76 15.78 15.46 15.62 1,356,706 -0.25(-1.56%)
Oct 23, 2020 15.94 16.00 15.68 15.86 1,179,576 +0.03(+0.17%)
Oct 22, 2020 15.44 15.86 15.44 15.84 1,342,810 +0.35(+2.29%)
Oct 21, 2020 15.54 15.55 15.31 15.48 1,599,420 -0.08(-0.51%)
Oct 20, 2020 15.62 15.71 15.49 15.56 1,025,881 +0.06(+0.40%)
Oct 19, 2020 15.93 15.93 15.46 15.50 1,825,906 -0.26(-1.63%)
Oct 16, 2020 15.90 16.01 15.64 15.76 1,253,413 -0.27(-1.66%)
Oct 15, 2020 15.77 16.17 15.70 16.02 975,913 +0.21(+1.34%)
Oct 14, 2020 16.14 16.15 15.80 15.81 1,007,707 -0.36(-2.25%)
Oct 13, 2020 16.23 16.31 15.99 16.17 999,007 -0.14(-0.87%)
Oct 12, 2020 16.16 16.38 16.07 16.32 1,957,037 +0.16(+0.99%)
Oct 09, 2020 16.54 16.54 16.14 16.16 1,153,045 -0.22(-1.35%)
Oct 08, 2020 16.28 16.49 16.23 16.38 1,648,471 +0.17(+1.04%)
Oct 07, 2020 16.40 16.45 16.14 16.21 1,370,229 -0.10(-0.60%)
Oct 06, 2020 16.39 16.61 16.15 16.31 3,032,971 +0.02(+0.11%)
Oct 05, 2020 16.52 16.55 16.09 16.29 1,405,920 -0.11(-0.65%)
Oct 02, 2020 15.67 16.44 15.55 16.40 2,377,782 +0.51(+3.24%)
Oct 01, 2020 15.70 15.89 15.56 15.88 2,114,922 +0.22(+1.41%)
Sep 30, 2020 15.69 15.80 15.48 15.66 1,906,186 +0.04(+0.22%)
Sep 29, 2020 15.75 15.75 15.35 15.62 1,512,343 -0.12(-0.78%)
Sep 28, 2020 15.52 15.75 15.39 15.75 1,820,414 +0.52(+3.45%)
Sep 25, 2020 14.92 15.22 14.86 15.22 1,386,489 +0.27(+1.81%)
Sep 24, 2020 14.79 15.25 14.77 14.95 2,986,584 +0.25(+1.73%)
Sep 23, 2020 15.21 15.38 14.69 14.70 2,297,736 -0.57(-3.72%)
Sep 22, 2020 15.02 15.42 15.02 15.27 1,488,181 +0.29(+1.93%)
Sep 21, 2020 15.03 15.12 14.78 14.98 2,159,850 -0.31(-2.06%)
Sep 18, 2020 15.90 15.92 15.25 15.29 4,437,383 -0.64(-4.01%)
Sep 17, 2020 16.15 16.31 15.85 15.93 1,447,378 -0.25(-1.57%)
Sep 16, 2020 16.23 16.36 16.07 16.18 1,798,060 +0.01(+0.05%)
Sep 15, 2020 16.37 16.50 16.13 16.18 890,099 -0.17(-1.02%)
Sep 14, 2020 15.96 16.36 15.87 16.34 1,359,342 +0.47(+2.97%)
Sep 11, 2020 16.18 16.21 15.69 15.87 1,216,880 -0.30(-1.84%)
Sep 10, 2020 16.32 16.47 16.16 16.17 1,411,465 -0.19(-1.18%)
Sep 09, 2020 16.25 16.56 16.13 16.36 1,342,844 +0.30(+1.85%)
Sep 08, 2020 16.49 16.49 16.05 16.06 1,478,533 -0.43(-2.60%)
Sep 04, 2020 16.56 16.64 16.21 16.49 1,352,293 -0.02(-0.11%)
Sep 03, 2020 16.59 16.70 16.38 16.51 1,618,052 -0.03(-0.16%)
Sep 02, 2020 16.10 16.54 15.94 16.53 2,128,561 +0.62(+3.90%)
Sep 01, 2020 15.74 15.92 15.53 15.91 1,763,167 +0.04(+0.28%)
Aug 31, 2020 15.85 16.09 15.83 15.87 2,381,588 +0.08(+0.50%)
Aug 28, 2020 15.90 15.90 15.62 15.79 2,099,005 -0.05(-0.33%)
Aug 27, 2020 15.70 16.01 15.70 15.84 1,206,149 +0.24(+1.57%)
Aug 26, 2020 15.93 15.93 15.47 15.60 2,084,142 -0.41(-2.57%)
Aug 25, 2020 15.77 16.04 15.68 16.01 2,430,459 +0.19(+1.22%)
Aug 24, 2020 15.64 15.89 15.41 15.82 1,943,100 +0.19(+1.23%)
Aug 21, 2020 15.33 15.69 15.33 15.62 1,674,583 +0.20(+1.30%)
Aug 20, 2020 15.07 15.55 15.00 15.42 1,440,085 +0.27(+1.79%)
Aug 19, 2020 15.49 15.52 15.11 15.15 1,443,925 -0.41(-2.64%)
Aug 18, 2020 15.86 15.87 15.47 15.56 1,362,427 -0.34(-2.14%)
Aug 17, 2020 15.96 15.99 15.78 15.90 1,397,174 -0.01(-0.06%)
Aug 14, 2020 15.97 16.05 15.83 15.91 981,396 -0.03(-0.16%)
Aug 13, 2020 15.96 16.27 15.90 15.94 1,105,439 -0.11(-0.71%)
Aug 12, 2020 16.04 16.11 15.91 16.05 1,108,977 +0.11(+0.71%)
Aug 11, 2020 16.36 16.46 15.88 15.94 1,401,598 -0.24(-1.46%)
Aug 10, 2020 16.04 16.35 15.92 16.18 1,480,157 +0.17(+1.04%)
Aug 07, 2020 15.83 16.17 15.82 16.01 1,373,336 +0.17(+1.05%)
Aug 06, 2020 15.62 16.25 15.62 15.84 1,161,757 +0.02(+0.11%)
Aug 05, 2020 15.77 15.85 15.53 15.83 1,971,755 +0.12(+0.78%)
Aug 04, 2020 15.52 15.75 15.50 15.70 1,186,887 +0.13(+0.84%)
Aug 03, 2020 15.75 15.75 15.30 15.57 1,138,779 -0.20(-1.27%)
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%)
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.