Physicians Realty Trust (NY: DOC )

11.95 -0.07 (-0.62%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.25 17.34 17.05 17.17 2,037,096 -0.15(-0.89%)
Oct 28, 2021 17.15 17.37 17.13 17.32 2,196,723 +0.17(+1.00%)
Oct 27, 2021 16.97 17.23 16.96 17.15 1,632,115 +0.23(+1.33%)
Oct 26, 2021 16.81 16.93 1,410,373 +0.15(+0.92%)
Oct 25, 2021 16.86 16.88 16.72 16.77 1,264,054 -0.09(-0.54%)
Oct 22, 2021 16.83 16.99 16.81 16.86 1,306,362 +0.06(+0.38%)
Oct 21, 2021 16.98 16.98 16.75 16.80 2,522,827 -0.18(-1.06%)
Oct 20, 2021 16.86 17.03 16.82 16.98 1,962,074 +0.14(+0.86%)
Oct 19, 2021 16.92 16.92 16.78 16.83 1,845,188 -0.03(-0.16%)
Oct 18, 2021 16.71 16.91 16.66 16.86 1,721,644 +0.10(+0.59%)
Oct 15, 2021 16.96 17.00 16.75 16.76 1,953,384 -0.07(-0.43%)
Oct 14, 2021 16.81 16.89 16.71 16.83 1,759,641 +0.15(+0.92%)
Oct 13, 2021 16.45 16.72 16.43 16.68 1,766,185 +0.21(+1.26%)
Oct 12, 2021 16.47 16.57 16.40 16.47 1,911,435 +0.02(+0.11%)
Oct 11, 2021 16.47 16.57 16.37 16.46 1,504,802 +0.04(+0.22%)
Oct 08, 2021 16.28 16.51 16.27 16.42 2,107,858 +0.14(+0.89%)
Oct 07, 2021 16.46 16.63 16.22 16.27 3,382,047 -0.15(-0.93%)
Oct 06, 2021 15.87 16.44 15.81 16.43 2,594,132 +0.42(+2.65%)
Oct 05, 2021 16.05 16.09 15.78 16.00 2,548,825 -0.04(-0.23%)
Oct 04, 2021 16.14 16.27 16.00 16.04 4,080,500 -0.04(-0.23%)
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.