Physicians Realty Trust (NY: DOC )

18.86 USD +0.12 (+0.67%)
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.95 18.07 17.71 17.91 1,666,706 +0.04(+0.22%)
Sep 29, 2020 18.01 18.01 17.56 17.87 1,322,343 -0.14(-0.78%)
Sep 28, 2020 17.75 18.01 17.60 18.01 1,591,710 +0.60(+3.45%)
Sep 25, 2020 17.06 17.41 16.99 17.41 1,212,300 +0.31(+1.81%)
Sep 24, 2020 16.91 17.44 16.89 17.10 2,611,370 +0.29(+1.73%)
Sep 23, 2020 17.40 17.59 16.80 16.81 2,009,064 -0.65(-3.72%)
Sep 22, 2020 17.18 17.64 17.18 17.46 1,301,216 +0.33(+1.93%)
Sep 21, 2020 17.19 17.29 16.90 17.13 1,888,501 -0.36(-2.06%)
Sep 18, 2020 18.18 18.21 17.45 17.49 3,879,900 -0.73(-4.01%)
Sep 17, 2020 18.47 18.65 18.13 18.22 1,265,539 -0.29(-1.57%)
Sep 16, 2020 18.56 18.71 18.38 18.51 1,572,164 +0.01(+0.05%)
Sep 15, 2020 18.72 18.87 18.45 18.50 778,273 -0.19(-1.02%)
Sep 14, 2020 18.25 18.71 18.15 18.69 1,188,564 +0.54(+2.98%)
Sep 11, 2020 18.51 18.54 17.94 18.15 1,064,000 -0.34(-1.84%)
Sep 10, 2020 18.66 18.83 18.48 18.49 1,234,138 -0.22(-1.18%)
Sep 09, 2020 18.59 18.95 18.45 18.71 1,174,138 +0.34(+1.85%)
Sep 08, 2020 18.86 18.86 18.36 18.37 1,292,780 -0.49(-2.60%)
Sep 04, 2020 18.94 19.03 18.54 18.86 1,182,400 -0.02(-0.11%)
Sep 03, 2020 18.97 19.10 18.73 18.88 1,414,771 -0.03(-0.16%)
Sep 02, 2020 18.41 18.92 18.23 18.91 1,861,143 +0.71(+3.90%)
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.