StockSelector.com
  Research, Select, & Monitor Sunday, November 29, 2020 5:08:48 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Physicians Realty Trust$17.55($.22)(1.24%)

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

Your Target?


From 9/3/2020 to 11/27/2020 
Date Open High Low Close Volume
11/27/2020 17.760 17.760 17.400 17.550 657,200
11/25/2020 17.880 17.910 17.560 17.770 1,758,200
11/24/2020 17.960 18.230 17.790 17.850 2,408,800
11/23/2020 17.850 18.135 17.730 17.730 1,436,600
11/20/2020 17.910 17.950 17.620 17.730 1,421,300
11/19/2020 17.860 18.035 17.680 17.980 1,077,800
11/18/2020 18.340 18.445 17.910 17.960 1,618,000
11/17/2020 18.530 18.540 18.210 18.330 2,235,400
11/16/2020 19.060 19.210 18.535 18.680 2,078,100
11/13/2020 18.500 18.750 18.490 18.710 2,104,800
11/12/2020 18.440 18.560 18.090 18.430 2,472,200
11/11/2020 18.440 18.630 18.065 18.620 2,497,400
11/10/2020 17.950 18.590 17.760 18.570 2,245,500
11/9/2020 19.120 20.130 17.800 17.820 3,230,000
11/6/2020 18.010 18.240 17.605 17.740 1,250,500
11/5/2020 18.000 18.200 17.850 18.010 1,049,000
11/4/2020 17.730 18.075 17.530 17.940 1,408,100
11/3/2020 17.440 17.880 17.170 17.790 1,692,600
11/2/2020 16.970 17.170 16.780 17.170 1,946,300
10/30/2020 16.860 16.960 16.600 16.860 1,587,400
10/29/2020 16.690 16.980 16.475 16.930 1,866,200
10/28/2020 17.040 17.180 16.600 16.760 1,946,700
10/27/2020 17.630 17.760 17.310 17.330 1,338,700
10/26/2020 17.790 17.810 17.450 17.630 1,201,600
10/23/2020 18.000 18.060 17.705 17.910 1,044,800
10/22/2020 17.430 17.910 17.430 17.880 1,189,300
10/21/2020 17.540 17.560 17.280 17.480 1,416,600
10/20/2020 17.630 17.740 17.490 17.570 908,600
10/19/2020 17.990 17.990 17.460 17.500 1,617,200
10/16/2020 17.950 18.080 17.660 17.790 1,110,200
10/15/2020 17.800 18.260 17.730 18.090 864,400
10/14/2020 18.220 18.235 17.840 17.850 892,500
10/13/2020 18.320 18.410 18.050 18.260 884,800
10/12/2020 18.240 18.495 18.140 18.420 1,733,400
10/9/2020 18.670 18.670 18.220 18.240 1,021,300
10/8/2020 18.380 18.620 18.320 18.490 1,460,100
10/7/2020 18.520 18.570 18.225 18.300 1,213,600
10/6/2020 18.500 18.750 18.230 18.410 2,686,400
10/5/2020 18.650 18.678 18.170 18.390 1,245,200
10/2/2020 17.690 18.560 17.560 18.510 2,106,100
10/1/2020 17.720 17.940 17.570 17.930 1,873,200
9/30/2020 17.950 18.070 17.710 17.910 1,666,700
9/29/2020 18.010 18.010 17.560 17.870 1,322,300
9/28/2020 17.750 18.010 17.600 18.010 1,591,700
9/25/2020 17.060 17.410 16.990 17.410 1,212,300
9/24/2020 16.910 17.440 16.895 17.100 2,611,300
9/23/2020 17.400 17.590 16.800 16.810 2,009,000
9/22/2020 17.180 17.640 17.180 17.460 1,301,200
9/21/2020 17.190 17.290 16.900 17.130 1,888,500
9/18/2020 18.180 18.210 17.445 17.490 3,879,900
9/17/2020 18.470 18.650 18.130 18.220 1,265,500
9/16/2020 18.560 18.710 18.380 18.510 1,572,100
9/15/2020 18.720 18.870 18.450 18.500 778,200
9/14/2020 18.250 18.710 18.150 18.690 1,188,500
9/11/2020 18.510 18.535 17.940 18.150 1,064,000
9/10/2020 18.660 18.835 18.480 18.490 1,234,100
9/9/2020 18.590 18.945 18.450 18.710 1,174,100
9/8/2020 18.860 18.860 18.360 18.370 1,292,700
9/4/2020 18.940 19.030 18.540 18.860 1,182,400
9/3/2020 18.970 19.100 18.730 18.880 1,414,700


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.