Physicians Realty Trust (NY: DOC )

19.04 USD +0.30 (+1.57%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.49 17.49 17.49 0 -0.01(-0.06%)
Aug 30, 2018 17.56 17.63 17.44 17.50 1,052,141 -0.01(-0.06%)
Aug 29, 2018 17.51 17.61 17.46 17.51 834,874 +0.05(+0.29%)
Aug 28, 2018 17.23 17.47 17.19 17.46 1,606,609 +0.22(+1.28%)
Aug 27, 2018 17.43 17.51 17.22 17.24 1,490,344 -0.17(-0.98%)
Aug 24, 2018 17.45 17.54 17.34 17.41 775,300 -0.09(-0.51%)
Aug 23, 2018 17.62 17.64 17.50 17.50 945,656 -0.09(-0.51%)
Aug 22, 2018 17.55 17.65 17.54 17.59 2,789,465 +0.00(+0.00%)
Aug 21, 2018 17.44 17.61 17.35 17.59 2,390,154 +0.13(+0.74%)
Aug 20, 2018 17.52 17.67 17.39 17.46 1,614,278 +0.03(+0.17%)
Aug 17, 2018 17.07 17.44 17.04 17.43 2,010,200 +0.39(+2.29%)
Aug 16, 2018 17.10 17.11 16.68 17.04 1,351,221 -0.12(-0.70%)
Aug 15, 2018 16.85 17.18 16.77 17.16 1,400,312 +0.33(+1.96%)
Aug 14, 2018 16.66 16.92 16.66 16.83 840,288 +0.23(+1.39%)
Aug 13, 2018 16.58 16.65 16.46 16.60 1,235,019 +0.10(+0.61%)
Aug 10, 2018 16.59 16.65 16.47 16.50 776,900 -0.15(-0.90%)
Aug 09, 2018 16.57 16.73 16.57 16.65 693,290 +0.11(+0.67%)
Aug 08, 2018 16.79 16.79 16.45 16.54 915,230 -0.24(-1.43%)
Aug 07, 2018 16.88 16.90 16.67 16.78 1,514,085 -0.12(-0.71%)
Aug 06, 2018 16.62 16.98 16.57 16.90 2,064,684 +0.30(+1.81%)
Aug 03, 2018 16.30 16.62 16.19 16.60 1,801,600 +0.48(+2.98%)
Aug 02, 2018 15.73 16.13 15.73 16.12 1,778,766 +0.32(+2.03%)
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.