StockSelector.com
  Research, Select, & Monitor Saturday, August 08, 2020 1:20:56 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Physicians Realty Trust$18.31$.191.05%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/14/2020 to 8/7/2020 
Date Open High Low Close Volume
8/7/2020 18.100 18.490 18.090 18.310 1,200,800
8/6/2020 17.870 18.590 17.870 18.120 1,015,800
8/5/2020 18.040 18.130 17.765 18.100 1,724,000
8/4/2020 17.750 18.010 17.730 17.960 1,037,700
8/3/2020 18.010 18.010 17.495 17.810 995,700
7/31/2020 17.890 18.055 17.710 18.040 1,913,400
7/30/2020 17.720 18.110 17.670 17.960 1,674,500
7/29/2020 17.930 18.100 17.800 18.000 1,495,900
7/28/2020 17.550 17.915 17.390 17.750 1,292,600
7/27/2020 17.400 17.660 17.150 17.650 1,003,200
7/24/2020 17.580 17.770 17.380 17.470 793,200
7/23/2020 17.580 17.840 17.470 17.570 1,570,400
7/22/2020 16.860 17.670 16.740 17.660 1,637,700
7/21/2020 16.960 17.140 16.870 16.990 1,052,700
7/20/2020 17.340 17.400 16.770 16.810 1,587,300
7/17/2020 17.160 17.460 16.940 17.400 1,106,300
7/16/2020 17.110 17.260 17.000 17.130 2,012,400
7/15/2020 17.530 17.610 16.930 17.190 2,136,100
7/14/2020 16.910 17.180 16.800 17.180 1,561,200
7/13/2020 16.860 17.265 16.640 16.840 2,121,200
7/10/2020 16.640 16.970 16.550 16.790 2,676,300
7/9/2020 16.760 16.870 16.420 16.660 1,571,000
7/8/2020 16.840 16.960 16.630 16.800 1,123,200
7/7/2020 17.100 17.285 16.860 16.870 1,011,300
7/6/2020 17.890 17.950 17.310 17.390 1,324,800
7/2/2020 17.960 18.000 17.272 17.470 1,412,400
7/1/2020 17.280 17.685 17.180 17.590 1,700,700
6/30/2020 17.530 17.760 17.383 17.520 1,909,300
6/29/2020 17.640 17.690 17.135 17.570 1,783,200
6/26/2020 17.370 17.800 17.190 17.450 6,048,000
6/25/2020 16.910 17.465 16.840 17.460 1,629,900
6/24/2020 17.330 17.480 16.480 17.030 2,430,000
6/23/2020 18.290 18.300 17.540 17.640 1,704,000
6/22/2020 17.730 18.040 17.350 18.040 1,558,100
6/19/2020 18.560 18.560 17.750 17.830 6,157,300
6/18/2020 18.020 18.800 18.000 18.360 2,688,700
6/17/2020 18.740 18.740 18.145 18.250 2,190,600
6/16/2020 18.850 18.990 18.450 18.690 2,740,100
6/15/2020 17.110 18.410 17.020 18.160 4,160,900
6/12/2020 17.760 17.760 17.240 17.680 3,828,500
6/11/2020 17.180 17.550 17.030 17.070 2,790,900
6/10/2020 18.420 18.440 17.791 18.010 2,690,900
6/9/2020 18.230 18.620 17.960 18.450 2,354,900
6/8/2020 18.500 18.685 18.250 18.610 1,686,900
6/5/2020 18.290 18.730 18.105 18.150 3,025,400
6/4/2020 17.910 17.980 17.590 17.750 2,449,100
6/3/2020 17.950 18.160 17.800 18.060 2,007,600
6/2/2020 17.600 17.815 17.380 17.690 5,066,800
6/1/2020 17.320 17.625 17.190 17.410 2,521,400
5/29/2020 17.330 17.460 17.070 17.270 3,569,900
5/28/2020 17.930 17.930 17.350 17.440 2,530,800
5/27/2020 17.840 18.061 17.460 17.790 5,287,200
5/26/2020 17.240 17.810 17.060 17.660 3,262,600
5/22/2020 16.600 16.795 16.370 16.680 2,528,400
5/21/2020 16.690 17.125 16.370 16.580 36,834,500
5/20/2020 16.760 17.000 16.470 16.790 7,528,600
5/19/2020 17.750 17.750 16.630 16.760 14,437,700
5/18/2020 15.750 16.370 15.750 16.180 2,321,500
5/15/2020 14.990 15.285 14.730 15.230 2,821,200
5/14/2020 14.750 15.050 14.450 15.050 2,186,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.