Physicians Realty Trust (NY: DOC )

19.31 USD -0.23 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.21 16.28 16.00 16.06 892,688 -0.18(-1.11%)
May 28, 2015 16.52 16.60 16.19 16.24 587,898 -0.32(-1.93%)
May 27, 2015 16.56 16.62 16.41 16.56 384,376 +0.06(+0.36%)
May 26, 2015 16.48 16.59 16.34 16.50 291,927 +0.00(+0.00%)
May 22, 2015 16.66 16.50 16.50 16.50 718,700 -0.11(-0.66%)
May 21, 2015 16.75 16.83 16.51 16.61 276,770 -0.13(-0.78%)
May 20, 2015 16.75 16.84 16.63 16.74 335,978 +0.05(+0.30%)
May 19, 2015 16.68 16.76 16.54 16.69 364,429 +0.02(+0.12%)
May 18, 2015 16.57 16.75 16.50 16.67 310,217 +0.01(+0.06%)
May 15, 2015 16.61 16.74 16.42 16.66 952,061 +0.07(+0.42%)
May 14, 2015 16.35 16.60 16.28 16.59 319,867 +0.29(+1.78%)
May 13, 2015 16.54 16.65 16.29 16.30 360,884 -0.14(-0.85%)
May 12, 2015 16.30 16.47 16.03 16.44 451,949 +0.01(+0.06%)
May 11, 2015 16.60 16.73 16.33 16.43 429,358 -0.16(-0.96%)
May 08, 2015 16.66 16.84 16.55 16.59 413,571 +0.04(+0.24%)
May 07, 2015 16.32 16.65 16.31 16.55 377,863 +0.24(+1.47%)
May 06, 2015 16.59 16.59 16.15 16.31 651,205 -0.22(-1.33%)
May 05, 2015 16.68 16.69 16.40 16.53 586,422 -0.21(-1.25%)
May 04, 2015 16.68 16.79 16.60 16.74 547,157 +0.13(+0.78%)
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.