Physicians Realty Trust (NY: DOC )

18.41 USD -0.09 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.02 16.30 16.00 16.30 1,770,022 +0.35(+2.19%)
Jan 30, 2018 16.08 16.14 15.94 15.95 1,678,646 -0.21(-1.30%)
Jan 29, 2018 16.30 16.35 16.08 16.16 1,031,298 -0.19(-1.16%)
Jan 26, 2018 16.68 16.71 16.31 16.35 1,569,318 -0.31(-1.86%)
Jan 25, 2018 16.63 16.69 16.54 16.66 1,027,957 +0.02(+0.12%)
Jan 24, 2018 16.78 16.82 16.58 16.64 2,485,157 -0.14(-0.83%)
Jan 23, 2018 16.62 16.80 16.51 16.78 2,119,479 +0.22(+1.33%)
Jan 22, 2018 16.37 16.60 16.36 16.56 2,004,051 +0.20(+1.22%)
Jan 19, 2018 16.29 16.41 16.22 16.36 2,318,060 +0.03(+0.18%)
Jan 18, 2018 16.44 16.50 16.21 16.33 1,537,065 -0.17(-1.03%)
Jan 17, 2018 16.30 16.56 16.22 16.50 1,964,970 +0.23(+1.41%)
Jan 16, 2018 16.40 16.64 16.27 16.27 1,965,616 -0.07(-0.43%)
Jan 12, 2018 16.34 16.34 16.34 0 -0.25(-1.51%)
Jan 11, 2018 16.73 16.86 16.58 16.59 1,297,374 -0.15(-0.90%)
Jan 10, 2018 16.94 16.94 16.61 16.74 1,470,214 -0.25(-1.47%)
Jan 09, 2018 17.39 17.41 16.97 16.99 1,695,681 -0.43(-2.47%)
Jan 08, 2018 17.39 17.50 17.31 17.42 895,568 +0.03(+0.17%)
Jan 05, 2018 17.61 17.61 17.28 17.39 1,157,631 -0.10(-0.57%)
Jan 04, 2018 17.82 17.47 17.49 1,484,960 -0.29(-1.63%)
Jan 03, 2018 17.78 17.99 17.64 17.78 1,408,685 -0.01(-0.06%)
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.