Physicians Realty Trust (NY: DOC )

18.16 USD -0.27 (-1.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 18.10 18.31 17.95 18.16 1,684,011 -0.27(-1.47%)
Nov 24, 2021 18.10 18.46 18.10 18.43 1,260,862 +0.29(+1.60%)
Nov 23, 2021 18.17 18.33 18.13 18.14 1,232,467 -0.05(-0.27%)
Nov 22, 2021 18.28 18.42 18.17 18.19 974,670 -0.10(-0.55%)
Nov 19, 2021 18.34 18.43 18.20 18.29 1,384,187 -0.11(-0.60%)
Nov 18, 2021 18.46 18.42 18.29 18.40 1,307,278 -0.07(-0.38%)
Nov 17, 2021 18.33 18.50 17.91 18.47 1,515,208 +0.14(+0.76%)
Nov 16, 2021 18.49 18.51 18.27 18.33 1,035,138 -0.19(-1.03%)
Nov 15, 2021 18.34 18.52 18.27 18.52 1,009,553 +0.24(+1.31%)
Nov 12, 2021 18.50 18.50 18.19 18.28 2,805,581 -0.20(-1.08%)
Nov 11, 2021 18.52 18.55 18.38 18.48 1,398,705 -0.06(-0.32%)
Nov 10, 2021 18.46 18.54 1,371,732 +0.04(+0.22%)
Nov 09, 2021 18.54 18.67 18.38 18.50 1,546,045 -0.10(-0.54%)
Nov 08, 2021 18.88 18.97 18.51 18.60 1,403,583 -0.23(-1.22%)
Nov 05, 2021 18.89 19.15 18.70 18.83 1,605,549 +0.12(+0.64%)
Nov 04, 2021 19.23 19.23 18.69 18.71 1,793,994 -0.48(-2.50%)
Nov 03, 2021 19.05 19.26 19.05 19.19 1,319,240 +0.10(+0.52%)
Nov 02, 2021 19.25 19.30 19.03 19.09 1,165,929 -0.14(-0.73%)
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.