Physicians Realty Trust (NY: DOC )

18.33 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.30 18.45 18.08 18.31 1,380,000 -0.11(-0.60%)
May 30, 2019 18.42 18.57 18.36 18.42 1,475,252 +0.02(+0.11%)
May 29, 2019 18.48 18.55 18.27 18.40 1,226,486 -0.08(-0.43%)
May 28, 2019 19.07 19.07 18.48 18.48 1,241,794 -0.53(-2.79%)
May 24, 2019 18.88 19.01 18.81 19.01 1,486,900 +0.21(+1.12%)
May 23, 2019 18.69 18.83 18.62 18.80 1,363,770 +0.11(+0.59%)
May 22, 2019 18.55 18.76 18.52 18.69 885,282 +0.11(+0.59%)
May 21, 2019 18.37 18.69 18.33 18.58 1,075,254 +0.27(+1.47%)
May 20, 2019 18.50 18.55 18.26 18.31 715,882 -0.26(-1.40%)
May 17, 2019 18.43 18.59 18.31 18.57 749,000 +0.06(+0.32%)
May 16, 2019 18.33 18.63 18.33 18.51 614,158 +0.15(+0.82%)
May 15, 2019 18.29 18.51 18.29 18.36 707,468 +0.07(+0.38%)
May 14, 2019 18.39 18.50 18.28 18.29 1,636,836 -0.12(-0.65%)
May 13, 2019 17.99 18.44 17.90 18.41 1,280,793 +0.36(+1.99%)
May 10, 2019 17.88 18.14 17.86 18.05 809,000 +0.17(+0.95%)
May 09, 2019 17.65 17.97 17.55 17.88 1,255,952 +0.23(+1.30%)
May 08, 2019 17.82 18.01 17.62 17.65 1,105,750 -0.15(-0.84%)
May 07, 2019 18.00 18.18 17.66 17.80 1,271,733 -0.42(-2.31%)
May 06, 2019 18.25 18.37 18.10 18.22 696,516 -0.13(-0.71%)
May 03, 2019 18.11 18.41 18.01 18.35 902,900 +0.34(+1.89%)
May 02, 2019 17.92 18.23 17.92 18.01 1,119,991 +0.00(+0.00%)
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.