Physicians Realty Trust (NY: DOC )

18.26 USD -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.62 17.83 17.35 17.63 1,786,800 -0.08(-0.45%)
Jan 28, 2021 17.62 17.90 17.48 17.71 1,616,133 +0.11(+0.62%)
Jan 27, 2021 18.08 18.26 17.54 17.60 1,484,758 -0.68(-3.72%)
Jan 26, 2021 18.18 18.34 18.10 18.28 1,100,522 +0.10(+0.55%)
Jan 25, 2021 18.25 18.36 18.03 18.18 1,437,897 -0.03(-0.16%)
Jan 22, 2021 18.00 18.22 17.92 18.21 1,072,700 +0.09(+0.50%)
Jan 21, 2021 18.12 18.22 17.98 18.12 1,347,824 -0.10(-0.55%)
Jan 20, 2021 17.58 18.26 17.47 18.22 1,648,865 +0.64(+3.64%)
Jan 19, 2021 17.99 18.00 17.45 17.58 1,449,466 -0.36(-2.01%)
Jan 15, 2021 17.59 18.00 17.51 17.94 2,293,800 +0.28(+1.59%)
Jan 14, 2021 17.78 17.89 17.61 17.66 1,470,193 -0.03(-0.17%)
Jan 13, 2021 17.34 17.76 17.32 17.69 2,161,795 +0.53(+3.09%)
Jan 12, 2021 16.75 17.19 16.71 17.16 1,970,640 +0.41(+2.45%)
Jan 11, 2021 16.92 17.15 16.61 16.75 2,141,282 -0.22(-1.30%)
Jan 08, 2021 16.80 17.01 16.77 16.97 1,886,600 +0.24(+1.43%)
Jan 07, 2021 16.79 16.89 16.57 16.73 2,041,914 -0.16(-0.95%)
Jan 06, 2021 16.91 17.16 16.71 16.89 2,832,458 +0.01(+0.06%)
Jan 05, 2021 16.83 17.11 16.83 16.88 2,099,148 +0.12(+0.72%)
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.