Physicians Realty Trust (NY: DOC )

18.30 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.25 20.40 20.23 20.34 1,593,417 +0.13(+0.64%)
May 30, 2017 20.21 20.41 20.10 20.21 716,099 -0.04(-0.20%)
May 26, 2017 20.54 20.55 20.14 20.25 580,737 -0.23(-1.12%)
May 25, 2017 20.62 20.77 20.42 20.48 1,465,849 -0.09(-0.44%)
May 24, 2017 20.57 20.77 20.51 20.57 1,043,176 +0.02(+0.10%)
May 23, 2017 20.63 20.76 20.54 20.55 1,376,494 +0.03(+0.15%)
May 22, 2017 20.39 20.59 20.35 20.52 1,332,366 +0.13(+0.64%)
May 19, 2017 20.16 20.45 20.05 20.39 1,533,931 +0.22(+1.09%)
May 18, 2017 20.00 20.23 19.79 20.17 2,628,046 +0.22(+1.10%)
May 17, 2017 19.95 20.14 19.89 19.95 2,212,858 +0.07(+0.35%)
May 16, 2017 20.02 20.06 19.81 19.88 868,885 -0.14(-0.70%)
May 15, 2017 19.80 20.27 19.80 20.02 1,548,798 +0.23(+1.16%)
May 12, 2017 19.60 19.92 19.55 19.79 2,946,506 +0.23(+1.18%)
May 11, 2017 19.28 19.64 19.13 19.56 1,470,315 +0.22(+1.14%)
May 10, 2017 19.08 19.40 19.05 19.34 1,364,356 +0.27(+1.42%)
May 09, 2017 19.19 19.28 18.98 19.07 1,070,512 -0.14(-0.73%)
May 08, 2017 19.22 19.35 19.05 19.21 1,332,494 -0.06(-0.31%)
May 05, 2017 19.05 19.28 19.01 19.27 1,038,865 +0.26(+1.37%)
May 04, 2017 18.87 19.07 18.76 19.01 1,763,632 -0.02(-0.11%)
May 03, 2017 19.60 19.63 18.83 19.03 1,591,385 -0.22(-1.14%)
May 02, 2017 19.61 19.64 19.18 19.25 1,609,429 -0.38(-1.94%)
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.