Physicians Realty Trust (NY: DOC )

19.47 USD -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.06 20.16 19.91 19.92 793,562 -0.17(-0.85%)
Feb 27, 2017 20.09 20.19 19.91 20.09 1,045,551 +0.00(+0.00%)
Feb 24, 2017 19.81 20.12 19.34 20.09 1,452,179 +0.18(+0.90%)
Feb 23, 2017 19.83 19.93 19.49 19.91 974,173 +0.23(+1.17%)
Feb 22, 2017 19.63 19.75 19.55 19.68 654,835 +0.09(+0.46%)
Feb 21, 2017 19.38 19.61 19.28 19.59 793,064 +0.19(+0.98%)
Feb 17, 2017 19.40 19.40 19.40 0 +0.07(+0.36%)
Feb 16, 2017 18.90 19.39 18.90 19.33 794,402 +0.42(+2.22%)
Feb 15, 2017 18.70 18.93 18.63 18.91 703,747 +0.04(+0.21%)
Feb 14, 2017 19.04 19.06 18.78 18.87 574,420 -0.21(-1.10%)
Feb 13, 2017 19.06 19.14 18.92 19.08 580,160 +0.03(+0.16%)
Feb 10, 2017 18.71 19.07 18.65 19.05 451,792 +0.25(+1.33%)
Feb 09, 2017 18.69 18.90 18.60 18.80 489,999 +0.03(+0.16%)
Feb 08, 2017 18.82 18.87 18.67 18.77 566,858 +0.10(+0.54%)
Feb 07, 2017 18.71 18.80 18.64 18.67 767,864 -0.02(-0.11%)
Feb 06, 2017 18.81 18.86 18.64 18.69 523,121 -0.07(-0.37%)
Feb 03, 2017 18.83 18.93 18.63 18.76 556,393 +0.11(+0.59%)
Feb 02, 2017 18.35 18.71 18.25 18.65 951,445 +0.44(+2.42%)
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.