Physicians Realty Trust (NY: DOC )

18.56 USD -0.08 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.26 18.30 18.00 18.07 2,502,456 -0.15(-0.82%)
Feb 27, 2019 18.57 18.57 17.71 18.22 2,747,647 -0.41(-2.20%)
Feb 26, 2019 18.62 18.71 18.49 18.63 1,815,824 +0.04(+0.22%)
Feb 25, 2019 18.73 18.84 18.58 18.59 1,435,630 -0.14(-0.75%)
Feb 22, 2019 18.69 18.83 18.58 18.73 990,100 +0.09(+0.48%)
Feb 21, 2019 18.47 18.67 18.36 18.64 584,253 +0.10(+0.54%)
Feb 20, 2019 18.74 18.75 18.37 18.54 834,323 -0.24(-1.28%)
Feb 19, 2019 18.66 18.82 18.57 18.78 1,641,345 +0.11(+0.59%)
Feb 15, 2019 18.48 18.68 18.39 18.67 1,027,700 +0.21(+1.14%)
Feb 14, 2019 18.26 18.59 18.20 18.46 1,253,646 +0.23(+1.26%)
Feb 13, 2019 18.26 18.43 18.13 18.23 1,623,364 -0.06(-0.33%)
Feb 12, 2019 18.45 18.52 18.25 18.29 880,341 -0.27(-1.45%)
Feb 11, 2019 18.40 18.61 18.36 18.56 1,008,470 +0.17(+0.92%)
Feb 08, 2019 18.49 18.62 18.29 18.39 738,700 -0.16(-0.86%)
Feb 07, 2019 18.24 18.66 18.16 18.55 1,230,244 +0.25(+1.37%)
Feb 06, 2019 18.18 18.30 18.08 18.30 985,071 +0.10(+0.55%)
Feb 05, 2019 18.20 18.22 18.07 18.20 892,451 +0.01(+0.05%)
Feb 04, 2019 17.86 18.20 17.80 18.19 1,084,991 +0.24(+1.34%)
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.