Physicians Realty Trust (NY: DOC )

19.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.50 17.50 17.26 17.38 1,309,745 -0.11(-0.63%)
Oct 30, 2017 17.45 17.58 17.43 17.49 889,520 -0.02(-0.11%)
Oct 27, 2017 17.33 17.57 17.30 17.51 1,326,273 +0.21(+1.21%)
Oct 26, 2017 17.49 17.55 17.29 17.30 1,210,807 -0.12(-0.69%)
Oct 25, 2017 17.34 17.55 17.28 17.42 1,113,089 -0.07(-0.40%)
Oct 24, 2017 17.82 17.84 17.49 17.49 965,761 -0.33(-1.85%)
Oct 23, 2017 17.94 17.99 17.79 17.82 576,833 -0.11(-0.61%)
Oct 20, 2017 17.87 17.95 17.73 17.93 685,441 +0.11(+0.62%)
Oct 19, 2017 18.06 18.06 17.81 17.82 709,607 -0.15(-0.83%)
Oct 18, 2017 18.02 18.12 17.91 17.97 871,607 -0.09(-0.50%)
Oct 17, 2017 17.97 18.10 17.95 18.06 636,002 +0.04(+0.22%)
Oct 16, 2017 18.09 18.09 17.88 18.02 722,458 -0.06(-0.33%)
Oct 13, 2017 18.12 18.18 17.92 18.08 1,427,964 +0.03(+0.17%)
Oct 12, 2017 17.87 18.08 17.66 18.05 1,538,792 +0.42(+2.38%)
Oct 11, 2017 17.68 17.76 17.61 17.63 911,964 -0.02(-0.11%)
Oct 10, 2017 17.67 17.73 17.54 17.65 824,636 -0.02(-0.11%)
Oct 09, 2017 17.67 17.81 17.66 17.67 900,349 +0.00(+0.00%)
Oct 06, 2017 17.53 17.74 17.34 17.67 1,208,063 +0.06(+0.34%)
Oct 05, 2017 17.65 17.77 17.60 17.61 2,445,801 +0.01(+0.06%)
Oct 04, 2017 17.66 17.72 17.52 17.60 1,134,839 -0.01(-0.06%)
Oct 03, 2017 17.55 17.70 17.50 17.61 1,160,707 +0.05(+0.28%)
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.