Physicians Realty Trust (NY: DOC )

18.80 USD +0.16 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.58 17.85 17.49 17.81 1,863,200 +0.24(+1.37%)
Nov 29, 2018 17.50 17.70 17.37 17.57 1,844,767 +0.09(+0.51%)
Nov 28, 2018 17.24 17.56 17.18 17.48 1,774,257 +0.24(+1.39%)
Nov 27, 2018 17.10 17.25 16.95 17.24 1,342,294 +0.16(+0.94%)
Nov 26, 2018 17.12 17.14 16.80 17.08 2,328,054 +0.05(+0.29%)
Nov 23, 2018 17.03 17.10 16.86 17.03 394,000 -0.03(-0.18%)
Nov 21, 2018 17.06 17.06 17.06 0 +0.17(+1.01%)
Nov 20, 2018 16.63 17.17 16.63 16.89 1,360,612 +0.23(+1.38%)
Nov 19, 2018 16.72 16.82 16.55 16.66 912,230 -0.06(-0.36%)
Nov 16, 2018 16.49 16.78 16.43 16.72 1,158,700 +0.17(+1.03%)
Nov 15, 2018 16.33 16.61 15.96 16.55 1,666,708 +0.16(+0.98%)
Nov 14, 2018 16.50 16.57 16.31 16.39 1,396,733 -0.10(-0.61%)
Nov 13, 2018 16.91 16.96 16.49 16.49 1,387,217 -0.41(-2.43%)
Nov 12, 2018 17.11 17.28 16.89 16.90 739,482 -0.19(-1.11%)
Nov 09, 2018 16.95 17.21 16.92 17.09 1,207,800 +0.16(+0.95%)
Nov 08, 2018 16.71 16.95 16.64 16.93 827,572 +0.15(+0.89%)
Nov 07, 2018 16.75 16.91 16.62 16.78 818,957 +0.11(+0.66%)
Nov 06, 2018 16.46 16.73 16.38 16.67 1,060,514 +0.20(+1.21%)
Nov 05, 2018 16.31 16.68 16.31 16.47 1,440,578 +0.13(+0.80%)
Nov 02, 2018 16.78 16.89 15.93 16.34 1,459,400 -0.44(-2.62%)
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.