Physicians Realty Trust (NY: DOC )

18.41 USD -0.09 (-0.49%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.45 17.52 17.00 17.00 2,539,700 -0.46(-2.63%)
Feb 25, 2021 17.67 18.11 17.45 17.46 2,468,793 -0.16(-0.91%)
Feb 24, 2021 17.85 17.93 17.58 17.62 1,577,913 -0.19(-1.07%)
Feb 23, 2021 17.69 17.96 17.63 17.81 1,655,041 +0.17(+0.96%)
Feb 22, 2021 17.37 17.69 17.30 17.64 1,502,678 +0.23(+1.32%)
Feb 19, 2021 17.67 17.76 17.35 17.41 1,639,400 -0.20(-1.14%)
Feb 18, 2021 17.84 17.94 17.60 17.61 1,672,998 -0.19(-1.07%)
Feb 17, 2021 18.00 18.11 17.77 17.80 1,467,522 -0.27(-1.49%)
Feb 16, 2021 18.27 18.27 18.00 18.07 1,534,746 -0.12(-0.66%)
Feb 12, 2021 18.33 18.40 18.12 18.19 1,056,700 -0.17(-0.93%)
Feb 11, 2021 18.42 18.65 18.32 18.36 1,366,894 -0.02(-0.11%)
Feb 10, 2021 18.30 18.42 18.17 18.38 2,153,601 +0.21(+1.16%)
Feb 09, 2021 18.20 18.27 18.03 18.17 1,236,739 +0.05(+0.28%)
Feb 08, 2021 18.26 18.28 18.05 18.12 1,631,693 -0.10(-0.55%)
Feb 05, 2021 18.30 18.30 18.02 18.22 1,867,000 +0.02(+0.11%)
Feb 04, 2021 18.15 18.34 18.05 18.20 1,864,481 +0.01(+0.05%)
Feb 03, 2021 18.07 18.27 17.80 18.19 1,953,127 -0.03(-0.16%)
Feb 02, 2021 18.16 18.36 17.96 18.22 1,680,421 +0.15(+0.83%)
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.