Physicians Realty Trust (NY: DOC )

18.33 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.32 21.48 21.09 21.41 1,220,223 +0.04(+0.19%)
Aug 30, 2016 21.37 21.44 21.10 21.37 620,939 -0.04(-0.19%)
Aug 29, 2016 21.03 21.51 21.03 21.41 1,981,711 +0.49(+2.34%)
Aug 26, 2016 21.53 21.54 20.85 20.92 2,511,864 -0.57(-2.65%)
Aug 25, 2016 21.30 21.60 21.30 21.49 1,129,420 +0.21(+0.99%)
Aug 24, 2016 21.34 21.35 21.18 21.28 748,010 -0.04(-0.19%)
Aug 23, 2016 21.27 21.36 21.14 21.32 539,576 +0.21(+0.99%)
Aug 22, 2016 20.97 21.20 20.87 21.11 745,973 +0.31(+1.49%)
Aug 19, 2016 20.92 20.99 20.76 20.80 861,487 -0.15(-0.72%)
Aug 18, 2016 20.91 20.99 20.77 20.95 572,945 +0.09(+0.43%)
Aug 17, 2016 20.77 20.86 20.50 20.86 441,837 +0.19(+0.92%)
Aug 16, 2016 20.90 20.91 20.62 20.67 657,481 -0.31(-1.48%)
Aug 15, 2016 21.35 21.38 20.95 20.98 815,838 -0.39(-1.82%)
Aug 12, 2016 21.15 21.63 21.07 21.37 1,040,970 +0.37(+1.76%)
Aug 11, 2016 21.31 21.39 20.87 21.00 627,072 -0.21(-0.99%)
Aug 10, 2016 21.04 21.25 21.00 21.21 743,508 +0.26(+1.24%)
Aug 09, 2016 20.69 20.99 20.47 20.95 956,720 +0.30(+1.45%)
Aug 08, 2016 21.07 21.07 20.61 20.65 1,043,277 -0.40(-1.90%)
Aug 05, 2016 21.09 21.20 20.88 21.05 1,044,862 -0.01(-0.05%)
Aug 04, 2016 21.03 21.17 20.90 21.06 668,258 +0.20(+0.96%)
Aug 03, 2016 21.48 21.48 20.71 20.86 1,815,653 -0.62(-2.89%)
Aug 02, 2016 21.56 21.73 21.42 21.48 1,075,014 -0.17(-0.79%)
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.