Physicians Realty Trust (NY: DOC )

18.80 USD +0.16 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.50 17.57 17.30 17.35 1,969,973 -0.20(-1.14%)
Nov 27, 2020 17.76 17.76 17.40 17.55 657,200 -0.22(-1.24%)
Nov 25, 2020 17.88 17.91 17.56 17.77 1,758,200 -0.08(-0.45%)
Nov 24, 2020 17.96 18.23 17.79 17.85 2,408,897 +0.12(+0.68%)
Nov 23, 2020 17.85 18.14 17.73 17.73 1,436,678 +0.00(+0.00%)
Nov 20, 2020 17.91 17.95 17.62 17.73 1,421,300 -0.25(-1.39%)
Nov 19, 2020 17.86 18.04 17.68 17.98 1,077,894 +0.02(+0.11%)
Nov 18, 2020 18.34 18.45 17.91 17.96 1,617,956 -0.37(-2.02%)
Nov 17, 2020 18.53 18.54 18.21 18.33 2,235,315 -0.35(-1.87%)
Nov 16, 2020 19.06 19.21 18.54 18.68 2,078,197 -0.03(-0.16%)
Nov 13, 2020 18.50 18.75 18.49 18.71 2,104,800 +0.28(+1.52%)
Nov 12, 2020 18.44 18.56 18.09 18.43 2,472,226 -0.19(-1.02%)
Nov 11, 2020 18.44 18.63 18.07 18.62 2,497,403 +0.05(+0.27%)
Nov 10, 2020 17.95 18.59 17.76 18.57 2,245,532 +0.75(+4.21%)
Nov 09, 2020 19.12 20.13 17.80 17.82 3,230,084 +0.08(+0.45%)
Nov 06, 2020 18.01 18.24 17.61 17.74 1,250,500 -0.27(-1.50%)
Nov 05, 2020 18.00 18.20 17.85 18.01 1,048,199 +0.07(+0.39%)
Nov 04, 2020 17.73 18.08 17.53 17.94 1,408,108 +0.15(+0.84%)
Nov 03, 2020 17.44 17.88 17.17 17.79 1,692,676 +0.62(+3.61%)
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.