Physicians Realty Trust (NY: DOC )

13.63 -0.03 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.16 15.21 14.88 14.93 2,153,519 -0.21(-1.41%)
Mar 28, 2019 15.15 15.18 14.96 15.15 1,601,614 +0.06(+0.37%)
Mar 27, 2019 15.08 15.11 14.90 15.09 1,397,648 +0.02(+0.10%)
Mar 26, 2019 15.06 15.19 14.99 15.08 2,117,051 +0.04(+0.26%)
Mar 25, 2019 15.04 15.08 14.81 15.04 2,158,819 +0.02(+0.16%)
Mar 22, 2019 15.02 15.14 14.96 15.01 3,585,882 -0.01(-0.05%)
Mar 21, 2019 14.65 15.08 14.54 15.02 2,414,162 +0.37(+2.49%)
Mar 20, 2019 14.35 14.73 14.27 14.65 2,000,698 +0.32(+2.21%)
Mar 19, 2019 14.42 14.44 14.31 14.34 1,233,262 -0.05(-0.33%)
Mar 18, 2019 14.59 14.65 14.35 14.38 1,978,075 -0.14(-0.98%)
Mar 15, 2019 14.69 14.70 14.45 14.53 2,536,583 -0.17(-1.19%)
Mar 14, 2019 14.65 14.73 14.50 14.70 1,863,963 +0.19(+1.31%)
Mar 13, 2019 14.36 14.56 14.35 14.51 1,616,540 +0.18(+1.27%)
Mar 12, 2019 14.44 14.50 14.31 14.33 1,127,045 -0.11(-0.77%)
Mar 11, 2019 14.21 14.45 14.18 14.44 1,075,716 +0.29(+2.08%)
Mar 08, 2019 14.23 14.36 14.07 14.15 2,072,649 -0.09(-0.61%)
Mar 07, 2019 14.15 14.39 14.14 14.23 2,343,669 +0.11(+0.79%)
Mar 06, 2019 14.34 14.35 14.07 14.12 2,151,545 -0.21(-1.50%)
Mar 05, 2019 14.34 14.56 14.31 14.34 3,436,821 -0.02(-0.17%)
Mar 04, 2019 14.23 14.46 14.21 14.36 2,371,840 +0.16(+1.12%)
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.