Physicians Realty Trust (NY: DOC )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.79 16.79 16.14 16.26 4,421,303 -0.68(-4.01%)
Feb 25, 2022 16.74 17.01 16.68 16.94 3,403,168 +0.16(+0.95%)
Feb 24, 2022 16.65 16.86 16.51 16.78 3,728,818 -0.03(-0.18%)
Feb 23, 2022 17.26 17.35 16.75 16.81 2,312,059 -0.26(-1.52%)
Feb 22, 2022 17.16 17.21 16.96 17.07 1,997,369 -0.12(-0.70%)
Feb 18, 2022 17.19 0 -0.10(-0.58%)
Feb 17, 2022 17.35 17.41 17.24 17.29 1,143,850 -0.14(-0.80%)
Feb 16, 2022 17.41 17.54 17.30 17.43 1,464,732 +0.07(+0.40%)
Feb 15, 2022 17.28 17.52 17.04 17.36 2,678,706 +0.19(+1.11%)
Feb 14, 2022 17.39 17.49 17.09 17.17 2,056,534 -0.19(-1.09%)
Feb 11, 2022 17.27 17.43 17.08 17.36 3,011,123 +0.17(+0.99%)
Feb 10, 2022 17.20 17.48 17.03 17.19 3,199,754 -0.24(-1.38%)
Feb 09, 2022 17.18 17.43 17.11 17.43 3,006,068 +0.37(+2.17%)
Feb 08, 2022 17.27 17.28 17.06 17.06 1,730,903 -0.18(-1.04%)
Feb 07, 2022 17.46 17.47 17.18 17.24 2,326,440 -0.19(-1.09%)
Feb 04, 2022 17.52 17.60 17.18 17.43 2,531,897 -0.22(-1.25%)
Feb 03, 2022 17.76 17.98 17.59 17.65 2,632,135 -0.22(-1.23%)
Feb 02, 2022 17.85 18.05 17.84 17.87 2,099,803 +0.01(+0.06%)
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.