Physicians Realty Trust (NY: DOC )

18.86 USD +0.13 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.87 18.15 17.69 18.11 1,880,613 +0.23(+1.29%)
Jan 30, 2019 17.65 18.00 17.59 17.88 1,293,260 +0.29(+1.65%)
Jan 29, 2019 17.45 17.60 17.42 17.59 1,727,735 +0.14(+0.80%)
Jan 28, 2019 17.17 17.50 17.17 17.45 962,311 +0.20(+1.16%)
Jan 25, 2019 16.97 17.28 16.97 17.25 1,221,100 +0.26(+1.53%)
Jan 24, 2019 17.05 17.15 16.90 16.99 742,987 -0.03(-0.18%)
Jan 23, 2019 16.89 17.05 16.83 17.02 932,111 +0.13(+0.77%)
Jan 22, 2019 16.96 17.03 16.61 16.89 1,377,332 -0.09(-0.53%)
Jan 18, 2019 16.80 16.98 16.75 16.98 1,092,200 +0.18(+1.07%)
Jan 17, 2019 16.53 16.82 16.53 16.80 813,706 +0.26(+1.57%)
Jan 16, 2019 16.30 16.55 16.30 16.54 1,493,254 +0.23(+1.41%)
Jan 15, 2019 16.25 16.51 16.21 16.31 988,691 +0.15(+0.93%)
Jan 14, 2019 16.36 16.46 16.11 16.16 1,319,641 -0.23(-1.40%)
Jan 11, 2019 16.41 16.44 16.24 16.39 1,257,300 -0.05(-0.30%)
Jan 10, 2019 16.20 16.66 16.19 16.44 950,153 +0.19(+1.17%)
Jan 09, 2019 16.38 16.43 16.05 16.25 643,807 -0.12(-0.73%)
Jan 08, 2019 16.13 16.42 16.05 16.37 1,015,994 +0.38(+2.38%)
Jan 07, 2019 15.89 16.19 15.82 15.99 1,006,712 +0.13(+0.82%)
Jan 04, 2019 15.73 16.07 15.58 15.86 1,096,900 +0.21(+1.34%)
Jan 03, 2019 15.24 15.95 15.20 15.65 1,257,573 +0.22(+1.43%)
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.