StockSelector.com
  Research, Select, & Monitor Saturday, October 19, 2019 2:52:59 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Physicians Realty Trust$17.95$.02.11%

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

Your Target?


From 7/26/2019 to 10/18/2019 
Date Open High Low Close Volume
10/18/2019 17.930 18.000 17.865 17.950 911,700
10/17/2019 17.630 17.940 17.580 17.930 949,400
10/16/2019 17.510 17.610 17.430 17.600 603,000
10/15/2019 17.480 17.550 17.390 17.520 631,000
10/14/2019 17.540 17.600 17.400 17.480 707,300
10/11/2019 17.630 17.740 17.520 17.550 857,300
10/10/2019 17.620 17.670 17.500 17.600 646,400
10/9/2019 17.670 17.700 17.550 17.590 843,400
10/8/2019 17.580 17.690 17.455 17.590 681,600
10/7/2019 17.520 17.770 17.520 17.570 1,109,400
10/4/2019 17.510 17.610 17.390 17.570 1,423,600
10/3/2019 17.360 17.595 17.320 17.480 1,196,200
10/2/2019 17.450 17.475 17.250 17.380 893,800
10/1/2019 17.760 17.790 17.500 17.540 1,151,700
9/30/2019 17.790 17.880 17.685 17.750 1,089,300
9/27/2019 17.800 17.880 17.670 17.770 951,900
9/26/2019 17.710 17.825 17.620 17.780 811,100
9/25/2019 17.650 17.750 17.530 17.650 1,392,100
9/24/2019 17.720 17.775 17.520 17.680 1,240,200
9/23/2019 17.500 17.760 17.460 17.680 1,111,400
9/20/2019 17.420 17.610 17.385 17.470 2,274,900
9/19/2019 17.420 17.550 17.370 17.400 1,499,500
9/18/2019 17.720 17.720 17.230 17.400 1,423,700
9/17/2019 17.360 17.575 17.350 17.560 1,214,900
9/16/2019 17.290 17.390 17.175 17.360 1,343,600
9/13/2019 17.240 17.565 17.155 17.230 1,658,000
9/12/2019 17.510 17.540 17.240 17.270 1,807,700
9/11/2019 17.240 17.400 17.160 17.320 1,496,900
9/10/2019 17.490 17.520 17.120 17.180 1,534,200
9/9/2019 17.340 17.585 17.170 17.570 2,169,900
9/6/2019 17.290 17.385 17.210 17.250 1,084,600
9/5/2019 17.400 17.440 17.200 17.250 1,207,500
9/4/2019 17.540 17.610 17.410 17.450 1,595,500
9/3/2019 17.290 17.640 17.280 17.480 2,429,400
8/30/2019 17.330 17.400 17.290 17.320 1,188,100
8/29/2019 17.380 17.415 17.260 17.330 1,547,000
8/28/2019 17.370 17.460 17.240 17.290 1,279,000
8/27/2019 17.520 17.660 17.350 17.360 2,257,500
8/26/2019 17.410 17.435 17.250 17.400 1,203,200
8/23/2019 17.620 17.825 17.240 17.270 1,770,900
8/22/2019 17.600 17.730 17.550 17.630 2,405,300
8/21/2019 17.690 17.715 17.500 17.590 1,104,100
8/20/2019 17.820 17.870 17.620 17.650 1,112,800
8/19/2019 17.670 17.815 17.540 17.760 1,143,600
8/16/2019 17.370 17.655 17.330 17.620 1,465,700
8/15/2019 17.080 17.330 17.060 17.330 1,702,300
8/14/2019 17.260 17.280 17.060 17.100 951,000
8/13/2019 17.270 17.400 17.160 17.240 727,200
8/12/2019 17.420 17.500 17.220 17.310 1,346,800
8/9/2019 17.400 17.530 17.280 17.470 801,600
8/8/2019 17.160 17.530 16.900 17.480 1,260,200
8/7/2019 16.790 17.405 16.550 17.120 1,947,500
8/6/2019 16.860 17.190 16.750 17.010 1,165,900
8/5/2019 17.000 17.000 16.550 16.860 1,781,700
8/2/2019 16.940 17.170 16.900 17.080 882,100
8/1/2019 17.220 17.295 16.950 16.960 1,407,700
7/31/2019 17.360 17.490 17.110 17.210 1,457,100
7/30/2019 17.090 17.360 17.090 17.340 806,800
7/29/2019 17.250 17.330 17.100 17.160 524,700
7/26/2019 16.920 17.210 16.830 17.160 1,236,300


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 - 2019 StockSelector.com. All rights reserved.