Physicians Realty Trust (NY: DOC )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.72 14.79 14.63 14.69 1,316,728 -0.02(-0.11%)
Sep 27, 2019 14.73 14.79 14.62 14.70 1,150,537 -0.01(-0.06%)
Sep 26, 2019 14.65 14.75 14.58 14.71 980,385 +0.11(+0.74%)
Sep 25, 2019 14.60 14.69 14.50 14.60 1,682,648 -0.02(-0.17%)
Sep 24, 2019 14.66 14.71 14.50 14.63 1,499,081 +0.00(+0.00%)
Sep 23, 2019 14.48 14.69 14.45 14.63 1,343,323 +0.17(+1.20%)
Sep 20, 2019 14.41 14.57 14.38 14.45 2,749,615 +0.06(+0.40%)
Sep 19, 2019 14.41 14.52 14.37 14.40 1,812,432 +0.00(+0.00%)
Sep 18, 2019 14.66 14.66 14.26 14.40 1,720,865 -0.13(-0.91%)
Sep 17, 2019 14.36 14.54 14.35 14.53 1,468,444 +0.17(+1.15%)
Sep 16, 2019 14.30 14.39 14.21 14.36 1,624,059 +0.11(+0.75%)
Sep 13, 2019 14.26 14.53 14.19 14.26 2,003,983 -0.03(-0.23%)
Sep 12, 2019 14.49 14.51 14.26 14.29 2,184,940 -0.04(-0.29%)
Sep 11, 2019 14.26 14.40 14.20 14.33 1,809,337 +0.12(+0.81%)
Sep 10, 2019 14.47 14.50 14.16 14.21 1,854,385 -0.32(-2.22%)
Sep 09, 2019 14.35 14.55 14.21 14.54 2,622,814 +0.26(+1.86%)
Sep 06, 2019 14.30 14.38 14.24 14.27 1,310,929 +0.00(+0.00%)
Sep 05, 2019 14.40 14.43 14.23 14.27 1,459,493 -0.17(-1.15%)
Sep 04, 2019 14.51 14.57 14.40 14.44 1,928,477 -0.02(-0.17%)
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.