Physicians Realty Trust (NY: DOC )

18.41 USD -0.08 (-0.43%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.79 17.88 17.68 17.75 1,089,398 -0.02(-0.11%)
Sep 27, 2019 17.80 17.88 17.67 17.77 951,900 -0.01(-0.06%)
Sep 26, 2019 17.71 17.83 17.62 17.78 811,124 +0.13(+0.74%)
Sep 25, 2019 17.65 17.75 17.53 17.65 1,392,143 -0.03(-0.17%)
Sep 24, 2019 17.72 17.77 17.52 17.68 1,240,268 +0.00(+0.00%)
Sep 23, 2019 17.50 17.76 17.46 17.68 1,111,402 +0.21(+1.20%)
Sep 20, 2019 17.42 17.61 17.39 17.47 2,274,900 +0.07(+0.40%)
Sep 19, 2019 17.42 17.55 17.37 17.40 1,499,520 +0.00(+0.00%)
Sep 18, 2019 17.72 17.72 17.23 17.40 1,423,762 -0.16(-0.91%)
Sep 17, 2019 17.36 17.58 17.35 17.56 1,214,921 +0.20(+1.15%)
Sep 16, 2019 17.29 17.39 17.17 17.36 1,343,669 +0.13(+0.75%)
Sep 13, 2019 17.24 17.57 17.16 17.23 1,658,000 -0.04(-0.23%)
Sep 12, 2019 17.51 17.54 17.24 17.27 1,807,715 -0.05(-0.29%)
Sep 11, 2019 17.24 17.40 17.16 17.32 1,496,959 +0.14(+0.81%)
Sep 10, 2019 17.49 17.52 17.12 17.18 1,534,230 -0.39(-2.22%)
Sep 09, 2019 17.34 17.58 17.17 17.57 2,169,991 +0.32(+1.86%)
Sep 06, 2019 17.29 17.39 17.21 17.25 1,084,600 +0.00(+0.00%)
Sep 05, 2019 17.40 17.44 17.20 17.25 1,207,515 -0.20(-1.15%)
Sep 04, 2019 17.54 17.61 17.41 17.45 1,595,530 -0.03(-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.