Physicians Realty Trust (NY: DOC )

14.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.78 15.05 14.76 14.93 6,623,376 +0.26(+1.77%)
Jun 29, 2017 15.13 15.16 14.64 14.67 17,839,276 -1.17(-7.39%)
Jun 28, 2017 15.80 15.93 15.70 15.84 3,518,807 +0.06(+0.37%)
Jun 27, 2017 15.93 16.02 15.75 15.78 1,919,397 -0.21(-1.28%)
Jun 26, 2017 15.95 15.99 15.79 15.98 1,688,289 +0.12(+0.74%)
Jun 23, 2017 15.79 15.97 15.76 15.87 2,312,723 +0.10(+0.60%)
Jun 22, 2017 15.67 15.93 15.64 15.77 2,693,721 +0.10(+0.61%)
Jun 21, 2017 15.61 15.71 15.57 15.68 1,564,758 +0.07(+0.42%)
Jun 20, 2017 15.60 15.68 15.49 15.61 1,479,479 +0.03(+0.19%)
Jun 19, 2017 15.50 15.62 15.48 15.58 1,474,897 +0.02(+0.14%)
Jun 16, 2017 15.38 15.57 15.38 15.56 2,469,256 +0.12(+0.81%)
Jun 15, 2017 15.29 15.49 15.27 15.43 1,735,489 +0.04(+0.29%)
Jun 14, 2017 15.51 15.65 15.31 15.39 1,824,918 -0.01(-0.05%)
Jun 13, 2017 15.44 15.46 15.31 15.40 1,434,253 -0.07(-0.43%)
Jun 12, 2017 15.20 15.49 15.19 15.46 1,846,365 +0.26(+1.74%)
Jun 09, 2017 15.08 15.25 15.00 15.20 2,403,315 +0.10(+0.63%)
Jun 08, 2017 15.21 15.21 14.97 15.10 1,113,950 -0.09(-0.58%)
Jun 07, 2017 15.22 15.30 15.17 15.19 850,465 -0.01(-0.10%)
Jun 06, 2017 15.38 15.38 15.19 15.21 2,137,631 -0.15(-0.95%)
Jun 05, 2017 15.31 15.41 15.24 15.35 1,736,704 -0.03(-0.19%)
Jun 02, 2017 15.27 15.45 15.21 15.38 1,558,528 +0.26(+1.70%)
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.