Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.69 13.69 13.24 13.38 1,739,341 -0.31(-2.24%)
Oct 30, 2018 13.58 13.82 13.55 13.69 1,640,883 +0.10(+0.77%)
Oct 29, 2018 13.57 13.74 13.51 13.58 1,379,076 +0.08(+0.60%)
Oct 26, 2018 13.80 13.84 13.45 13.50 1,167,521 -0.30(-2.16%)
Oct 25, 2018 13.75 13.85 13.64 13.80 1,022,807 +0.03(+0.23%)
Oct 24, 2018 13.69 13.90 13.64 13.77 1,367,401 +0.10(+0.77%)
Oct 23, 2018 13.40 13.74 13.39 13.66 1,689,596 +0.25(+1.87%)
Oct 22, 2018 13.49 13.63 13.40 13.41 1,278,493 -0.02(-0.18%)
Oct 19, 2018 13.42 13.54 13.42 13.44 900,761 -0.02(-0.18%)
Oct 18, 2018 13.37 13.56 13.36 13.46 1,545,949 +0.07(+0.54%)
Oct 17, 2018 13.37 13.53 13.29 13.39 1,880,797 +0.02(+0.12%)
Oct 16, 2018 13.02 13.45 12.93 13.37 1,425,574 +0.37(+2.86%)
Oct 15, 2018 12.81 13.12 12.81 13.00 1,469,492 +0.17(+1.32%)
Oct 12, 2018 13.12 13.14 12.81 12.83 1,675,392 -0.18(-1.37%)
Oct 11, 2018 13.56 13.59 13.00 13.01 2,069,827 -0.54(-3.99%)
Oct 10, 2018 13.46 13.68 13.45 13.55 1,799,872 +0.08(+0.60%)
Oct 09, 2018 13.30 13.49 13.28 13.47 1,189,585 +0.16(+1.21%)
Oct 08, 2018 13.00 13.38 13.00 13.31 1,240,844 +0.31(+2.42%)
Oct 05, 2018 12.93 13.12 12.92 12.99 1,149,679 +0.08(+0.62%)
Oct 04, 2018 12.82 12.97 12.67 12.91 1,760,443 -0.02(-0.19%)
Oct 03, 2018 13.24 13.30 12.78 12.94 1,753,290 -0.31(-2.32%)
Oct 02, 2018 13.29 13.43 13.23 13.24 1,372,871 +0.00(+0.00%)
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.