Physicians Realty Trust (NY: DOC )

18.10 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.90 16.99 16.46 16.60 538,814 -0.40(-2.35%)
Apr 29, 2015 17.46 17.46 16.97 17.00 412,912 -0.57(-3.24%)
Apr 28, 2015 17.55 17.59 17.30 17.57 272,026 +0.02(+0.11%)
Apr 27, 2015 17.61 17.80 17.48 17.55 352,408 -0.05(-0.28%)
Apr 24, 2015 17.50 17.70 17.50 17.60 370,170 +0.08(+0.46%)
Apr 23, 2015 17.65 17.72 17.40 17.52 313,456 -0.13(-0.74%)
Apr 22, 2015 17.61 17.76 17.61 17.65 598,218 +0.07(+0.40%)
Apr 21, 2015 17.30 17.72 17.29 17.58 964,125 +0.38(+2.21%)
Apr 20, 2015 17.26 17.34 17.09 17.20 405,983 +0.03(+0.17%)
Apr 17, 2015 17.27 17.38 17.05 17.17 562,513 -0.19(-1.09%)
Apr 16, 2015 17.16 17.43 17.05 17.36 574,563 +0.21(+1.22%)
Apr 15, 2015 17.22 17.41 17.10 17.15 1,172,447 -0.21(-1.21%)
Apr 14, 2015 17.37 17.48 17.32 17.36 380,433 +0.01(+0.06%)
Apr 13, 2015 17.50 17.54 17.35 17.35 434,803 -0.18(-1.03%)
Apr 10, 2015 17.73 17.84 17.50 17.53 606,099 -0.17(-0.96%)
Apr 09, 2015 17.92 17.95 17.58 17.70 1,210,126 -0.15(-0.84%)
Apr 08, 2015 17.75 17.90 17.70 17.85 1,252,376 +0.24(+1.36%)
Apr 07, 2015 17.69 17.80 17.52 17.61 964,818 -0.11(-0.62%)
Apr 06, 2015 17.69 17.99 17.69 17.72 511,861 +0.10(+0.57%)
Apr 02, 2015 17.66 17.62 17.62 17.62 357,300 -0.04(-0.23%)
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.