Physicians Realty Trust (NY: DOC )

18.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 18.82 19.06 18.81 18.94 1,353,200 +0.14(+0.74%)
Dec 30, 2019 18.69 18.81 18.61 18.80 1,325,180 +0.09(+0.48%)
Dec 27, 2019 18.72 18.75 18.61 18.71 1,084,500 +0.06(+0.32%)
Dec 26, 2019 18.63 18.73 18.59 18.65 505,886 +0.07(+0.38%)
Dec 24, 2019 18.49 18.61 18.45 18.58 380,900 +0.09(+0.49%)
Dec 23, 2019 18.68 18.75 18.45 18.49 1,533,745 -0.19(-1.02%)
Dec 20, 2019 18.73 18.90 18.65 18.68 2,524,200 -0.05(-0.27%)
Dec 19, 2019 18.42 18.74 18.41 18.73 1,784,972 +0.30(+1.63%)
Dec 18, 2019 18.19 18.51 18.16 18.43 1,056,943 +0.27(+1.49%)
Dec 17, 2019 18.41 18.47 18.13 18.16 1,161,520 -0.25(-1.36%)
Dec 16, 2019 18.36 18.48 18.18 18.41 1,880,454 +0.14(+0.77%)
Dec 13, 2019 18.32 18.49 18.12 18.27 2,316,200 -0.04(-0.22%)
Dec 12, 2019 18.76 18.85 18.24 18.31 1,996,131 -0.34(-1.82%)
Dec 11, 2019 19.09 19.09 18.58 18.65 2,105,625 -0.35(-1.84%)
Dec 10, 2019 19.20 19.20 18.98 19.00 1,198,793 -0.19(-0.99%)
Dec 09, 2019 19.19 19.25 19.09 19.19 1,889,425 +0.02(+0.10%)
Dec 06, 2019 19.17 19.27 19.06 19.17 1,852,700 +0.03(+0.16%)
Dec 05, 2019 19.04 19.20 19.01 19.14 1,348,939 +0.06(+0.31%)
Dec 04, 2019 19.06 19.17 18.92 19.08 1,254,425 +0.02(+0.10%)
Dec 03, 2019 19.02 19.14 18.88 19.06 1,586,517 +0.03(+0.16%)
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.