Physicians Realty Trust (NY: DOC )

18.68 USD +0.11 (+0.59%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.89 18.05 17.71 18.04 1,913,400 +0.08(+0.45%)
Jul 30, 2020 17.72 18.11 17.67 17.96 1,674,553 -0.04(-0.22%)
Jul 29, 2020 17.93 18.10 17.80 18.00 1,495,902 +0.25(+1.41%)
Jul 28, 2020 17.55 17.92 17.39 17.75 1,292,686 +0.10(+0.57%)
Jul 27, 2020 17.40 17.66 17.15 17.65 1,003,225 +0.18(+1.03%)
Jul 24, 2020 17.58 17.77 17.38 17.47 793,200 -0.10(-0.57%)
Jul 23, 2020 17.58 17.84 17.47 17.57 1,570,445 -0.09(-0.51%)
Jul 22, 2020 16.86 17.67 16.74 17.66 1,637,787 +0.67(+3.94%)
Jul 21, 2020 16.96 17.14 16.87 16.99 1,052,722 +0.18(+1.07%)
Jul 20, 2020 17.34 17.40 16.77 16.81 1,587,392 -0.59(-3.39%)
Jul 17, 2020 17.16 17.46 16.94 17.40 1,106,300 +0.27(+1.58%)
Jul 16, 2020 17.11 17.26 17.00 17.13 2,012,447 -0.06(-0.35%)
Jul 15, 2020 17.53 17.61 16.93 17.19 2,136,130 +0.01(+0.06%)
Jul 14, 2020 16.91 17.18 16.80 17.18 1,561,299 +0.34(+2.02%)
Jul 13, 2020 16.86 17.26 16.64 16.84 2,121,209 +0.05(+0.30%)
Jul 10, 2020 16.64 16.97 16.55 16.79 2,676,300 +0.13(+0.78%)
Jul 09, 2020 16.76 16.87 16.42 16.66 1,571,047 -0.14(-0.83%)
Jul 08, 2020 16.84 16.96 16.63 16.80 1,123,216 -0.07(-0.41%)
Jul 07, 2020 17.10 17.29 16.86 16.87 1,011,399 -0.52(-2.99%)
Jul 06, 2020 17.89 17.95 17.31 17.39 1,324,867 -0.08(-0.46%)
Jul 02, 2020 17.96 18.00 17.27 17.47 1,412,400 -0.12(-0.68%)
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.