Physicians Realty Trust (NY: DOC )

18.54 USD +0.44 (+2.43%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.48 18.67 18.37 18.62 1,723,461 +0.16(+0.87%)
Jul 28, 2017 18.54 18.54 18.34 18.46 1,641,760 -0.03(-0.16%)
Jul 27, 2017 18.44 18.61 18.32 18.49 1,250,881 -0.01(-0.05%)
Jul 26, 2017 18.49 18.62 18.34 18.50 1,363,626 -0.04(-0.22%)
Jul 25, 2017 18.50 18.58 18.36 18.54 2,420,613 -0.03(-0.16%)
Jul 24, 2017 18.72 18.72 18.47 18.57 1,953,218 -0.10(-0.54%)
Jul 21, 2017 18.84 18.84 18.46 18.67 1,489,629 +0.01(+0.05%)
Jul 20, 2017 18.76 18.86 18.65 18.66 2,036,999 -0.06(-0.32%)
Jul 19, 2017 18.45 18.79 18.42 18.72 1,569,474 +0.30(+1.63%)
Jul 18, 2017 18.63 18.64 18.43 18.42 2,669,020 -0.22(-1.18%)
Jul 17, 2017 18.48 18.68 18.48 18.64 1,931,298 +0.03(+0.16%)
Jul 14, 2017 18.64 18.73 18.55 18.61 2,059,253 +0.09(+0.49%)
Jul 13, 2017 18.73 18.76 18.47 18.52 2,870,695 -0.01(-0.05%)
Jul 12, 2017 18.47 18.66 18.39 18.53 3,454,425 +0.23(+1.26%)
Jul 11, 2017 18.41 18.42 18.11 18.30 3,280,948 -0.12(-0.65%)
Jul 10, 2017 19.04 19.06 18.41 18.42 3,783,776 -0.60(-3.15%)
Jul 07, 2017 19.06 19.22 18.78 19.02 4,622,411 -0.31(-1.60%)
Jul 06, 2017 20.12 20.12 19.27 19.33 3,046,428 -0.83(-4.12%)
Jul 05, 2017 20.30 20.33 20.02 20.16 5,195,466 -0.14(-0.69%)
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.