Physicians Realty Trust (NY: DOC )

18.33 USD +0.08 (+0.44%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.72 17.91 17.70 17.73 1,681,419 -0.06(-0.34%)
Sep 28, 2017 17.48 17.80 17.45 17.79 1,382,666 +0.30(+1.72%)
Sep 27, 2017 17.78 17.84 17.38 17.49 2,695,845 -0.38(-2.13%)
Sep 26, 2017 17.98 18.00 17.85 17.87 1,240,301 -0.15(-0.83%)
Sep 25, 2017 18.03 18.10 17.97 18.02 1,263,672 -0.04(-0.22%)
Sep 22, 2017 18.47 18.47 18.02 18.06 1,331,754 -0.18(-0.99%)
Sep 21, 2017 18.30 18.37 18.20 18.24 981,185 -0.05(-0.27%)
Sep 20, 2017 18.53 18.60 18.24 18.29 1,214,734 -0.21(-1.14%)
Sep 19, 2017 18.72 18.75 18.41 18.50 849,708 -0.19(-1.02%)
Sep 18, 2017 18.72 18.76 18.64 18.69 1,050,744 -0.05(-0.27%)
Sep 15, 2017 18.64 18.79 18.42 18.74 1,795,725 +0.17(+0.92%)
Sep 14, 2017 18.50 18.58 18.34 18.57 1,435,911 +0.09(+0.49%)
Sep 13, 2017 18.57 18.60 18.44 18.48 928,656 -0.09(-0.48%)
Sep 12, 2017 18.87 18.96 18.54 18.57 985,837 -0.36(-1.90%)
Sep 11, 2017 18.80 19.07 18.80 18.93 893,740 +0.07(+0.37%)
Sep 08, 2017 18.84 18.97 18.80 18.86 718,812 +0.00(+0.00%)
Sep 07, 2017 18.83 18.91 18.75 18.86 606,305 +0.09(+0.48%)
Sep 06, 2017 18.80 18.89 18.74 18.77 1,186,407 -0.01(-0.05%)
Sep 05, 2017 18.71 18.80 18.62 18.78 935,842 +0.11(+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.