Physicians Realty Trust (NY: DOC )

18.41 USD -0.09 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.33 17.46 17.07 17.27 3,569,900 -0.17(-0.97%)
May 28, 2020 17.93 17.93 17.35 17.44 2,530,844 -0.35(-1.97%)
May 27, 2020 17.84 18.06 17.46 17.79 5,287,262 +0.13(+0.74%)
May 26, 2020 17.24 17.81 17.06 17.66 3,262,625 +0.98(+5.88%)
May 22, 2020 16.60 16.80 16.37 16.68 2,528,400 +0.10(+0.60%)
May 21, 2020 16.69 17.12 16.37 16.58 36,834,572 -0.21(-1.25%)
May 20, 2020 16.76 17.00 16.47 16.79 7,528,644 +0.03(+0.18%)
May 19, 2020 17.75 17.75 16.63 16.76 14,437,707 +0.58(+3.58%)
May 18, 2020 15.75 16.37 15.75 16.18 2,321,576 +0.95(+6.24%)
May 15, 2020 14.99 15.29 14.73 15.23 2,821,200 +0.18(+1.20%)
May 14, 2020 14.75 15.05 14.45 15.05 2,186,812 +0.03(+0.20%)
May 13, 2020 15.36 15.41 14.94 15.02 2,414,478 -0.51(-3.28%)
May 12, 2020 16.45 16.50 15.53 15.53 2,797,522 -0.87(-5.30%)
May 11, 2020 15.90 16.54 15.74 16.40 2,466,311 +0.47(+2.95%)
May 08, 2020 15.63 15.99 15.45 15.93 1,557,100 +0.55(+3.58%)
May 07, 2020 15.25 15.70 14.87 15.38 2,560,410 +0.61(+4.13%)
May 06, 2020 14.73 14.96 14.50 14.77 1,638,665 +0.01(+0.07%)
May 05, 2020 14.92 15.16 14.75 14.76 1,366,753 +0.05(+0.34%)
May 04, 2020 14.35 14.78 14.30 14.71 2,342,297 +0.15(+1.03%)
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.