Physicians Realty Trust (NY: DOC )

18.45 USD -0.05 (-0.30%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.13 18.40 18.11 18.15 2,082,381 +0.09(+0.50%)
Aug 28, 2020 18.19 18.19 17.86 18.06 1,835,300 -0.06(-0.33%)
Aug 27, 2020 17.96 18.32 17.95 18.12 1,054,617 +0.28(+1.57%)
Aug 26, 2020 18.22 18.22 17.69 17.84 1,822,305 -0.47(-2.57%)
Aug 25, 2020 18.04 18.34 17.93 18.31 2,125,113 +0.22(+1.22%)
Aug 24, 2020 17.89 18.17 17.62 18.09 1,698,982 +0.22(+1.23%)
Aug 21, 2020 17.53 17.94 17.53 17.87 1,464,200 +0.23(+1.30%)
Aug 20, 2020 17.24 17.79 17.16 17.64 1,259,163 +0.31(+1.79%)
Aug 19, 2020 17.72 17.75 17.29 17.33 1,262,520 -0.47(-2.64%)
Aug 18, 2020 18.14 18.15 17.69 17.80 1,191,261 -0.39(-2.14%)
Aug 17, 2020 18.25 18.29 18.05 18.19 1,221,643 -0.01(-0.05%)
Aug 14, 2020 18.27 18.36 18.10 18.20 858,100 -0.03(-0.16%)
Aug 13, 2020 18.25 18.61 18.18 18.23 966,559 -0.13(-0.71%)
Aug 12, 2020 18.34 18.42 18.20 18.36 969,653 +0.13(+0.71%)
Aug 11, 2020 18.71 18.83 18.16 18.23 1,225,511 -0.27(-1.46%)
Aug 10, 2020 18.35 18.70 18.21 18.50 1,294,200 +0.19(+1.04%)
Aug 07, 2020 18.10 18.49 18.09 18.31 1,200,800 +0.19(+1.05%)
Aug 06, 2020 17.87 18.59 17.87 18.12 1,015,802 +0.02(+0.11%)
Aug 05, 2020 18.04 18.13 17.76 18.10 1,724,037 +0.14(+0.78%)
Aug 04, 2020 17.75 18.01 17.73 17.96 1,037,775 +0.15(+0.84%)
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.