Physicians Realty Trust (NY: DOC )

18.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.28 18.35 18.04 18.13 5,211,539 -0.17(-0.93%)
Apr 28, 2016 18.10 18.49 18.05 18.30 1,051,931 +0.05(+0.27%)
Apr 27, 2016 18.25 18.36 18.10 18.25 1,448,069 -0.01(-0.05%)
Apr 26, 2016 18.29 18.53 18.09 18.26 1,648,057 +0.00(+0.00%)
Apr 25, 2016 18.00 18.26 17.91 18.26 1,179,578 +0.20(+1.11%)
Apr 22, 2016 17.96 18.25 17.87 18.06 1,266,536 +0.19(+1.06%)
Apr 21, 2016 18.36 18.45 17.83 17.87 2,031,702 -0.39(-2.14%)
Apr 20, 2016 18.74 18.84 18.24 18.26 2,326,600 -0.51(-2.72%)
Apr 19, 2016 18.67 18.83 18.50 18.77 2,776,405 +0.21(+1.13%)
Apr 18, 2016 18.54 18.63 18.39 18.56 919,270 +0.06(+0.32%)
Apr 15, 2016 18.39 18.54 18.29 18.50 1,972,030 +0.10(+0.54%)
Apr 14, 2016 18.46 18.60 18.35 18.40 934,658 -0.04(-0.22%)
Apr 13, 2016 18.75 18.75 18.21 18.44 1,552,750 -0.27(-1.44%)
Apr 12, 2016 18.58 18.73 18.43 18.71 1,223,921 +0.13(+0.70%)
Apr 11, 2016 18.57 18.75 18.50 18.58 2,610,053 +0.06(+0.32%)
Apr 08, 2016 18.40 18.54 18.17 18.52 1,383,953 +0.22(+1.20%)
Apr 07, 2016 18.33 18.54 18.23 18.30 2,456,708 -0.04(-0.22%)
Apr 06, 2016 18.27 18.45 18.21 18.34 15,905,874 -0.12(-0.65%)
Apr 05, 2016 18.55 18.65 18.43 18.46 1,075,474 -0.14(-0.75%)
Apr 04, 2016 18.38 18.73 18.31 18.60 815,705 +0.25(+1.36%)
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.