Physicians Realty Trust (NY: DOC )

15.04 +0.19 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.93 16.10 15.73 16.03 1,518,200 +0.05(+0.31%)
Dec 28, 2018 16.00 16.24 15.87 15.98 1,786,600 +0.07(+0.44%)
Dec 27, 2018 15.85 15.92 15.35 15.91 1,291,073 -0.06(-0.38%)
Dec 26, 2018 15.29 16.00 15.18 15.97 1,843,995 +0.75(+4.93%)
Dec 24, 2018 15.93 16.00 15.20 15.22 935,500 -0.76(-4.76%)
Dec 21, 2018 16.43 16.77 15.94 15.98 2,484,400 -0.43(-2.62%)
Dec 20, 2018 16.61 16.69 16.26 16.41 1,240,168 -0.19(-1.14%)
Dec 19, 2018 16.88 16.96 16.54 16.60 1,358,020 -0.21(-1.25%)
Dec 18, 2018 16.61 16.88 16.55 16.81 1,479,599 +0.29(+1.76%)
Dec 17, 2018 17.27 17.37 16.49 16.52 1,399,111 -0.70(-4.07%)
Dec 14, 2018 17.49 17.50 17.15 17.22 946,600 -0.31(-1.77%)
Dec 13, 2018 17.38 17.69 17.38 17.53 969,949 +0.14(+0.81%)
Dec 12, 2018 17.80 17.84 17.35 17.39 1,034,689 -0.27(-1.53%)
Dec 11, 2018 17.71 17.87 17.53 17.66 996,271 +0.02(+0.11%)
Dec 10, 2018 17.90 17.90 17.52 17.64 1,528,453 -0.24(-1.34%)
Dec 07, 2018 18.03 18.06 17.72 17.88 1,068,900 -0.20(-1.11%)
Dec 06, 2018 17.38 18.08 17.22 18.08 1,423,541 +0.62(+3.55%)
Dec 04, 2018 17.85 17.95 17.34 17.46 1,565,700 -0.38(-2.13%)
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.