Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.13 13.27 13.12 13.14 2,268,763 -0.04(-0.34%)
Sep 28, 2017 12.95 13.19 12.93 13.18 1,865,651 +0.22(+1.72%)
Sep 27, 2017 13.18 13.22 12.88 12.96 3,637,542 -0.28(-2.13%)
Sep 26, 2017 13.33 13.34 13.23 13.24 1,673,556 -0.11(-0.83%)
Sep 25, 2017 13.36 13.41 13.32 13.35 1,705,091 -0.03(-0.22%)
Sep 22, 2017 13.69 13.69 13.35 13.38 1,796,955 -0.13(-0.99%)
Sep 21, 2017 13.56 13.61 13.49 13.52 1,323,927 -0.04(-0.27%)
Sep 20, 2017 13.73 13.78 13.52 13.55 1,639,058 -0.16(-1.14%)
Sep 19, 2017 13.87 13.90 13.64 13.71 1,146,523 -0.14(-1.02%)
Sep 18, 2017 13.87 13.91 13.81 13.85 1,417,784 -0.04(-0.27%)
Sep 15, 2017 13.81 13.93 13.66 13.89 2,422,997 +0.13(+0.92%)
Sep 14, 2017 13.71 13.77 13.59 13.76 1,937,495 +0.07(+0.49%)
Sep 13, 2017 13.76 13.78 13.67 13.70 1,253,049 -0.07(-0.48%)
Sep 12, 2017 13.98 14.05 13.74 13.76 1,330,204 -0.27(-1.90%)
Sep 11, 2017 13.93 14.13 13.93 14.03 1,205,936 +0.05(+0.37%)
Sep 08, 2017 13.96 14.06 13.93 13.98 969,903 +0.00(+0.00%)
Sep 07, 2017 13.96 14.01 13.90 13.98 818,096 +0.07(+0.48%)
Sep 06, 2017 13.93 14.00 13.89 13.91 1,600,836 -0.01(-0.05%)
Sep 05, 2017 13.87 13.93 13.80 13.92 1,262,745 +0.08(+0.59%)
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.