Physicians Realty Trust (NY: DOC )

17.83 USD -0.28 (-1.55%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.28 17.63 17.28 17.44 2,668,900 +0.18(+1.04%)
Jun 27, 2019 17.14 17.26 17.04 17.26 1,545,862 +0.22(+1.29%)
Jun 26, 2019 17.70 17.70 16.86 17.04 2,717,474 -0.64(-3.62%)
Jun 25, 2019 17.89 18.05 17.68 17.68 1,167,678 -0.17(-0.95%)
Jun 24, 2019 17.99 18.06 17.75 17.85 1,219,550 -0.04(-0.22%)
Jun 21, 2019 18.27 18.27 17.85 17.89 2,235,400 -0.51(-2.77%)
Jun 20, 2019 18.32 18.52 18.29 18.40 1,269,023 +0.12(+0.66%)
Jun 19, 2019 18.16 18.36 17.97 18.28 1,085,040 +0.11(+0.61%)
Jun 18, 2019 18.52 18.59 18.12 18.17 986,522 -0.20(-1.09%)
Jun 17, 2019 18.16 18.42 18.16 18.37 685,402 +0.25(+1.38%)
Jun 14, 2019 18.13 18.37 18.12 18.12 852,600 -0.05(-0.28%)
Jun 13, 2019 18.13 18.27 18.02 18.17 870,003 +0.10(+0.55%)
Jun 12, 2019 17.91 18.16 17.85 18.07 864,170 +0.21(+1.18%)
Jun 11, 2019 17.92 18.01 17.66 17.86 1,531,379 -0.03(-0.17%)
Jun 10, 2019 18.09 18.14 17.89 17.89 1,295,437 -0.21(-1.16%)
Jun 07, 2019 18.36 18.46 18.10 18.10 2,403,100 -0.14(-0.77%)
Jun 06, 2019 18.42 18.44 18.11 18.24 954,266 -0.16(-0.87%)
Jun 05, 2019 18.22 18.40 18.17 18.40 765,143 +0.27(+1.49%)
Jun 04, 2019 18.16 18.22 17.89 18.13 1,273,003 -0.02(-0.11%)
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.