Physicians Realty Trust (NY: DOC )

18.74 USD +0.17 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.72 17.87 17.55 17.67 3,802,926 -0.28(-1.56%)
Mar 30, 2021 17.91 18.08 17.87 17.95 2,002,499 +0.05(+0.28%)
Mar 29, 2021 18.00 18.11 17.75 17.90 2,196,507 -0.14(-0.78%)
Mar 26, 2021 17.82 18.04 17.72 18.04 2,704,900 +0.31(+1.75%)
Mar 25, 2021 17.96 18.09 17.43 17.73 2,798,543 -0.20(-1.12%)
Mar 24, 2021 18.03 18.29 17.90 17.93 3,471,428 -0.10(-0.55%)
Mar 23, 2021 18.14 18.30 17.92 18.03 2,579,574 -0.07(-0.39%)
Mar 22, 2021 18.00 18.12 17.92 18.10 1,832,767 +0.18(+1.00%)
Mar 19, 2021 18.12 18.43 17.92 17.92 4,573,400 -0.47(-2.56%)
Mar 18, 2021 18.49 18.63 18.29 18.39 1,447,585 -0.18(-0.97%)
Mar 17, 2021 18.23 18.61 18.17 18.57 1,620,128 +0.28(+1.53%)
Mar 16, 2021 18.57 18.61 18.17 18.29 2,267,008 -0.31(-1.67%)
Mar 15, 2021 18.37 18.79 18.25 18.60 4,285,271 +0.52(+2.88%)
Mar 12, 2021 17.67 18.08 17.62 18.08 1,558,600 +0.43(+2.44%)
Mar 11, 2021 17.56 17.77 17.49 17.65 1,919,256 +0.13(+0.74%)
Mar 10, 2021 17.46 17.60 17.34 17.52 2,017,452 +0.12(+0.69%)
Mar 09, 2021 17.47 17.72 17.35 17.40 1,537,721 +0.00(+0.00%)
Mar 08, 2021 17.25 17.58 17.12 17.40 1,865,023 +0.19(+1.10%)
Mar 05, 2021 17.21 17.28 16.92 17.21 2,014,600 +0.08(+0.47%)
Mar 04, 2021 17.17 17.42 16.98 17.13 2,377,562 +0.04(+0.23%)
Mar 03, 2021 17.15 17.29 17.04 17.09 1,496,848 -0.05(-0.29%)
Mar 02, 2021 17.18 17.31 17.01 17.14 1,652,522 -0.07(-0.41%)
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.