Physicians Realty Trust (NY: DOC )

18.16 USD -0.27 (-1.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.99 17.99 17.99 0 -0.03(-0.17%)
Dec 28, 2017 17.99 18.04 17.83 18.02 1,453,618 +0.01(+0.06%)
Dec 27, 2017 18.05 18.08 17.92 18.01 984,648 +0.04(+0.22%)
Dec 26, 2017 17.65 18.04 17.65 17.97 1,661,801 +0.26(+1.47%)
Dec 22, 2017 17.65 17.81 17.63 17.71 1,163,726 +0.07(+0.40%)
Dec 21, 2017 17.80 17.83 17.58 17.64 1,010,085 -0.14(-0.79%)
Dec 20, 2017 18.19 18.30 17.78 17.78 1,659,041 -0.46(-2.52%)
Dec 19, 2017 18.82 18.95 18.09 18.24 4,548,536 -0.68(-3.59%)
Dec 18, 2017 18.83 19.03 18.77 18.92 1,978,557 +0.25(+1.34%)
Dec 15, 2017 18.56 18.73 18.45 18.67 2,336,830 +0.28(+1.52%)
Dec 14, 2017 18.42 18.53 18.35 18.39 1,961,592 -0.07(-0.38%)
Dec 13, 2017 18.15 18.59 18.15 18.46 2,712,354 +0.35(+1.93%)
Dec 12, 2017 18.03 18.21 18.00 18.11 1,791,429 +0.07(+0.39%)
Dec 11, 2017 18.07 18.12 17.97 18.04 1,747,084 +0.02(+0.11%)
Dec 08, 2017 17.93 18.12 17.92 18.02 973,715 +0.00(+0.00%)
Dec 07, 2017 17.91 18.01 17.81 782,833 +0.00(+0.00%)
Dec 06, 2017 17.80 17.94 17.72 17.89 926,557 +0.04(+0.22%)
Dec 05, 2017 17.91 17.99 17.83 17.85 917,257 -0.01(-0.06%)
Dec 04, 2017 18.02 18.10 17.85 17.86 844,595 -0.12(-0.67%)
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.