Physicians Realty Trust (NY: DOC )

18.52 USD +0.11 (+0.60%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.10 19.20 18.88 19.01 1,839,815 -0.17(-0.89%)
Oct 28, 2021 18.99 19.23 18.97 19.18 1,983,983 +0.19(+1.00%)
Oct 27, 2021 18.79 19.08 18.78 18.99 1,474,054 +0.25(+1.33%)
Oct 26, 2021 18.61 18.74 1,273,786 +0.17(+0.92%)
Oct 25, 2021 18.67 18.70 18.51 18.57 1,141,638 -0.10(-0.54%)
Oct 22, 2021 18.63 18.81 18.61 18.67 1,179,848 +0.07(+0.38%)
Oct 21, 2021 18.80 18.80 18.55 18.60 2,278,505 -0.20(-1.06%)
Oct 20, 2021 18.67 18.86 18.62 18.80 1,772,058 +0.16(+0.86%)
Oct 19, 2021 18.73 18.73 18.58 18.64 1,666,492 -0.03(-0.16%)
Oct 18, 2021 18.50 18.72 18.45 18.67 1,554,912 +0.11(+0.59%)
Oct 15, 2021 18.78 18.82 18.55 18.56 1,764,210 -0.08(-0.43%)
Oct 14, 2021 18.61 18.70 18.50 18.64 1,589,230 +0.17(+0.92%)
Oct 13, 2021 18.21 18.51 18.19 18.47 1,595,140 +0.23(+1.26%)
Oct 12, 2021 18.24 18.35 18.16 18.24 1,726,323 +0.02(+0.11%)
Oct 11, 2021 18.24 18.34 18.13 18.22 1,359,070 +0.04(+0.22%)
Oct 08, 2021 18.03 18.28 18.02 18.18 1,903,724 +0.16(+0.89%)
Oct 07, 2021 18.22 18.42 17.96 18.02 3,054,514 -0.17(-0.93%)
Oct 06, 2021 17.57 18.20 17.50 18.19 2,342,907 +0.47(+2.65%)
Oct 05, 2021 17.77 17.82 17.48 17.72 2,301,985 -0.04(-0.23%)
Oct 04, 2021 17.87 18.01 17.72 17.76 3,685,326 -0.04(-0.22%)
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.