Physicians Realty Trust (NY: DOC )

18.44 USD -0.06 (-0.32%)
Streaming Delayed Price Updated: 1:31 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.53 18.76 18.50 18.55 902,749 +0.07(+0.38%)
Jan 30, 2017 18.56 18.61 18.39 18.48 691,926 -0.13(-0.70%)
Jan 27, 2017 18.82 18.82 18.46 18.61 666,867 -0.09(-0.48%)
Jan 26, 2017 18.85 18.94 18.67 18.70 612,664 -0.15(-0.80%)
Jan 25, 2017 18.96 19.09 18.83 18.85 983,228 -0.16(-0.84%)
Jan 24, 2017 19.00 19.12 18.88 19.01 714,990 -0.01(-0.05%)
Jan 23, 2017 18.98 19.04 18.77 19.02 954,648 +0.25(+1.33%)
Jan 20, 2017 18.68 18.97 18.67 18.77 783,119 +0.05(+0.27%)
Jan 19, 2017 18.88 18.88 18.64 18.72 1,036,795 -0.30(-1.58%)
Jan 18, 2017 19.00 19.16 18.94 19.02 991,246 -0.02(-0.11%)
Jan 17, 2017 18.91 19.10 18.81 19.04 1,009,508 +0.27(+1.44%)
Jan 13, 2017 18.77 18.77 18.77 0 -0.01(-0.05%)
Jan 12, 2017 18.65 18.78 18.46 18.78 908,910 +0.27(+1.46%)
Jan 11, 2017 18.61 18.68 18.47 18.51 1,050,587 -0.07(-0.38%)
Jan 10, 2017 18.72 18.76 18.56 18.58 988,516 -0.14(-0.75%)
Jan 09, 2017 19.05 19.05 18.71 18.72 1,391,905 -0.20(-1.06%)
Jan 06, 2017 19.02 19.14 18.88 18.92 1,350,462 -0.19(-0.99%)
Jan 05, 2017 19.01 19.17 18.88 19.11 765,468 +0.04(+0.21%)
Jan 04, 2017 18.78 19.13 18.70 19.07 1,008,415 +0.33(+1.76%)
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.