Physicians Realty Trust (NY: DOC )

18.10 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.53 17.76 17.38 17.52 1,909,305 -0.05(-0.28%)
Jun 29, 2020 17.64 17.69 17.14 17.57 1,783,281 +0.12(+0.69%)
Jun 26, 2020 17.37 17.80 17.19 17.45 6,048,000 -0.01(-0.06%)
Jun 25, 2020 16.91 17.46 16.84 17.46 1,629,923 +0.43(+2.52%)
Jun 24, 2020 17.33 17.48 16.48 17.03 2,430,039 -0.61(-3.46%)
Jun 23, 2020 18.29 18.30 17.54 17.64 1,704,021 -0.40(-2.22%)
Jun 22, 2020 17.73 18.04 17.35 18.04 1,558,110 +0.21(+1.18%)
Jun 19, 2020 18.56 18.56 17.75 17.83 6,157,300 -0.53(-2.89%)
Jun 18, 2020 18.02 18.80 18.00 18.36 2,688,708 +0.11(+0.60%)
Jun 17, 2020 18.74 18.74 18.14 18.25 2,190,614 -0.44(-2.35%)
Jun 16, 2020 18.85 18.99 18.45 18.69 2,740,169 +0.53(+2.92%)
Jun 15, 2020 17.11 18.41 17.02 18.16 4,160,929 +0.48(+2.71%)
Jun 12, 2020 17.76 17.76 17.24 17.68 3,828,500 +0.61(+3.57%)
Jun 11, 2020 17.18 17.55 17.03 17.07 2,790,919 -0.94(-5.22%)
Jun 10, 2020 18.42 18.44 17.79 18.01 2,690,930 -0.44(-2.38%)
Jun 09, 2020 18.23 18.62 17.96 18.45 2,354,911 -0.16(-0.86%)
Jun 08, 2020 18.50 18.68 18.25 18.61 1,686,943 +0.46(+2.53%)
Jun 05, 2020 18.29 18.73 18.11 18.15 3,025,400 +0.40(+2.25%)
Jun 04, 2020 17.91 17.98 17.59 17.75 2,449,111 -0.31(-1.72%)
Jun 03, 2020 17.95 18.16 17.80 18.06 2,007,516 +0.37(+2.09%)
Jun 02, 2020 17.60 17.82 17.38 17.69 5,066,871 +0.28(+1.61%)
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.