Physicians Realty Trust (NY: DOC )

18.33 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.05 19.07 18.84 18.99 1,512,182 -0.06(-0.31%)
May 27, 2016 18.94 19.05 19.05 19.05 894,300 +0.10(+0.53%)
May 26, 2016 18.76 19.00 18.68 18.95 998,512 +0.20(+1.07%)
May 25, 2016 18.93 18.96 18.59 18.75 1,526,653 -0.18(-0.95%)
May 24, 2016 18.89 19.00 18.77 18.93 943,016 +0.13(+0.69%)
May 23, 2016 18.83 18.89 18.63 18.80 808,579 +0.03(+0.16%)
May 20, 2016 18.66 18.79 18.60 18.77 1,178,101 +0.16(+0.86%)
May 19, 2016 18.75 18.75 18.43 18.61 895,239 -0.13(-0.69%)
May 18, 2016 18.97 19.03 18.57 18.74 828,948 -0.23(-1.21%)
May 17, 2016 19.25 19.25 18.93 18.97 1,053,454 -0.28(-1.45%)
May 16, 2016 19.23 19.34 19.18 19.25 863,100 +0.01(+0.05%)
May 13, 2016 19.03 19.29 18.87 19.24 831,651 +0.19(+1.00%)
May 12, 2016 19.19 19.22 18.99 19.05 1,409,702 -0.15(-0.78%)
May 11, 2016 19.38 19.38 18.86 19.20 957,668 -0.20(-1.03%)
May 10, 2016 19.60 19.75 19.38 19.40 1,595,680 -0.16(-0.82%)
May 09, 2016 19.49 19.73 19.43 19.56 2,083,611 +0.24(+1.24%)
May 06, 2016 18.94 19.42 18.84 19.32 1,876,504 +0.44(+2.33%)
May 05, 2016 18.93 19.11 18.28 18.88 1,647,381 +0.00(+0.00%)
May 04, 2016 18.32 19.00 18.31 18.88 2,006,993 +0.48(+2.61%)
May 03, 2016 18.33 18.44 18.13 18.40 1,713,022 +0.06(+0.33%)
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.