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 (%)
Sep 28, 2018 16.57 16.88 16.57 16.86 1,061,200 +0.29(+1.75%)
Sep 27, 2018 16.36 16.70 16.31 16.57 1,271,623 +0.25(+1.53%)
Sep 26, 2018 16.61 16.69 16.32 16.32 1,145,384 -0.29(-1.75%)
Sep 25, 2018 16.64 16.76 16.59 16.61 880,030 -0.03(-0.18%)
Sep 24, 2018 16.78 16.78 16.45 16.64 1,137,719 -0.17(-1.01%)
Sep 21, 2018 16.83 16.99 16.78 16.81 1,588,000 -0.07(-0.41%)
Sep 20, 2018 16.66 16.89 16.55 16.88 861,900 +0.20(+1.20%)
Sep 19, 2018 17.02 17.09 16.64 16.68 1,082,315 -0.33(-1.94%)
Sep 18, 2018 17.20 17.26 17.00 17.01 996,732 -0.21(-1.22%)
Sep 17, 2018 17.15 17.25 17.08 17.22 713,797 +0.08(+0.47%)
Sep 14, 2018 17.28 17.29 16.99 17.14 1,404,100 -0.21(-1.21%)
Sep 13, 2018 17.19 17.41 17.12 17.35 1,222,077 +0.22(+1.28%)
Sep 12, 2018 16.99 17.15 16.93 17.13 1,670,749 +0.16(+0.94%)
Sep 11, 2018 16.92 17.07 16.83 16.97 2,004,190 -0.04(-0.24%)
Sep 10, 2018 16.92 17.10 16.89 17.01 2,078,417 +0.19(+1.13%)
Sep 07, 2018 17.19 17.22 16.78 16.82 2,121,300 -0.48(-2.77%)
Sep 06, 2018 17.39 17.41 17.29 17.30 825,137 -0.04(-0.23%)
Sep 05, 2018 17.15 17.40 17.05 17.34 764,880 +0.15(+0.87%)
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.