Physicians Realty Trust (NY: DOC )

15.25 +0.19 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.11 16.35 16.09 16.13 2,343,732 +0.08(+0.50%)
Aug 28, 2020 16.16 16.16 15.87 16.05 2,065,641 -0.05(-0.33%)
Aug 27, 2020 15.96 16.27 15.95 16.10 1,186,978 +0.25(+1.57%)
Aug 26, 2020 16.19 16.19 15.72 15.85 2,051,015 -0.42(-2.57%)
Aug 25, 2020 16.03 16.29 15.94 16.27 2,391,827 +0.20(+1.22%)
Aug 24, 2020 15.90 16.14 15.66 16.07 1,912,214 +0.20(+1.23%)
Aug 21, 2020 15.58 15.94 15.58 15.88 1,647,966 +0.20(+1.30%)
Aug 20, 2020 15.32 15.81 15.25 15.67 1,417,195 +0.28(+1.79%)
Aug 19, 2020 15.74 15.78 15.36 15.40 1,420,974 -0.42(-2.64%)
Aug 18, 2020 16.12 16.13 15.72 15.82 1,340,771 -0.35(-2.14%)
Aug 17, 2020 16.21 16.25 16.04 16.16 1,374,966 -0.01(-0.06%)
Aug 14, 2020 16.23 16.31 16.08 16.17 965,796 -0.03(-0.16%)
Aug 13, 2020 16.21 16.53 16.15 16.20 1,087,868 -0.12(-0.71%)
Aug 12, 2020 16.29 16.37 16.17 16.31 1,091,350 +0.12(+0.71%)
Aug 11, 2020 16.62 16.73 16.14 16.20 1,379,320 -0.24(-1.46%)
Aug 10, 2020 16.30 16.61 16.18 16.44 1,456,630 +0.17(+1.04%)
Aug 07, 2020 16.08 16.43 16.07 16.27 1,351,507 +0.17(+1.05%)
Aug 06, 2020 15.88 16.52 15.88 16.10 1,143,291 +0.02(+0.11%)
Aug 05, 2020 16.03 16.11 15.78 16.08 1,940,414 +0.12(+0.78%)
Aug 04, 2020 15.77 16.00 15.75 15.96 1,168,022 +0.13(+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.