Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.75 15.81 15.57 15.62 2,188,743 -0.18(-1.14%)
Nov 27, 2020 15.98 15.98 15.66 15.80 730,183 -0.20(-1.24%)
Nov 25, 2020 16.09 16.12 15.80 15.99 1,953,452 -0.07(-0.45%)
Nov 24, 2020 16.16 16.41 16.01 16.07 2,676,410 +0.11(+0.68%)
Nov 23, 2020 16.07 16.32 15.96 15.96 1,596,224 +0.00(+0.00%)
Nov 20, 2020 16.12 16.16 15.86 15.96 1,579,138 -0.23(-1.39%)
Nov 19, 2020 16.07 16.23 15.91 16.18 1,197,596 +0.02(+0.11%)
Nov 18, 2020 16.51 16.60 16.12 16.16 1,797,633 -0.33(-2.02%)
Nov 17, 2020 16.68 16.69 16.39 16.50 2,483,552 -0.31(-1.87%)
Nov 16, 2020 17.15 17.29 16.68 16.81 2,308,985 -0.03(-0.16%)
Nov 13, 2020 16.65 16.88 16.64 16.84 2,338,543 +0.25(+1.52%)
Nov 12, 2020 16.60 16.70 16.28 16.59 2,746,772 -0.17(-1.02%)
Nov 11, 2020 16.60 16.77 16.26 16.76 2,774,745 +0.05(+0.27%)
Nov 10, 2020 16.16 16.73 15.98 16.71 2,494,903 +0.68(+4.21%)
Nov 09, 2020 17.21 18.12 16.02 16.04 3,588,792 +0.07(+0.45%)
Nov 06, 2020 16.21 16.42 15.85 15.97 1,389,371 -0.24(-1.50%)
Nov 05, 2020 16.20 16.38 16.07 16.21 1,164,604 +0.06(+0.39%)
Nov 04, 2020 15.96 16.27 15.78 16.15 1,564,481 +0.14(+0.84%)
Nov 03, 2020 15.70 16.09 15.45 16.01 1,880,651 +0.56(+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.