Physicians Realty Trust (NY: DOC )

18.48 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.28 15.30 15.16 15.22 2,254,495 -0.10(-0.65%)
May 30, 2018 15.13 15.38 15.05 15.32 2,854,720 +0.16(+1.06%)
May 29, 2018 14.96 15.20 14.89 15.16 1,168,808 +0.20(+1.34%)
May 25, 2018 14.96 14.96 14.96 0 +0.08(+0.54%)
May 24, 2018 15.00 15.00 14.77 14.88 842,617 -0.04(-0.27%)
May 23, 2018 14.71 15.02 14.65 14.92 2,257,372 +0.29(+1.98%)
May 22, 2018 14.75 14.82 14.62 14.63 1,483,690 -0.09(-0.61%)
May 21, 2018 14.59 14.80 14.41 14.72 985,928 +0.18(+1.24%)
May 18, 2018 14.68 14.69 14.51 14.54 997,482 -0.06(-0.41%)
May 17, 2018 14.61 14.71 14.45 14.60 1,287,567 +0.01(+0.07%)
May 16, 2018 14.96 14.96 14.58 14.59 1,616,665 -0.23(-1.55%)
May 15, 2018 15.02 15.02 14.82 14.82 1,830,130 -0.27(-1.79%)
May 14, 2018 15.40 15.42 15.06 15.09 1,614,212 -0.31(-2.01%)
May 11, 2018 15.50 15.55 15.38 15.40 1,077,491 -0.04(-0.26%)
May 10, 2018 15.30 15.47 15.30 15.44 967,569 +0.18(+1.18%)
May 09, 2018 15.08 15.26 15.01 15.26 887,869 +0.13(+0.86%)
May 08, 2018 15.12 15.20 14.98 15.13 1,356,432 -0.08(-0.53%)
May 07, 2018 14.88 15.28 14.85 15.21 1,522,422 +0.33(+2.22%)
May 04, 2018 14.96 14.97 14.65 14.88 2,513,756 +0.05(+0.34%)
May 03, 2018 14.71 14.86 14.61 14.83 2,213,081 +0.06(+0.41%)
May 02, 2018 15.00 15.04 14.70 14.77 2,364,820 -0.23(-1.53%)
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.