Physicians Realty Trust (NY: DOC )

19.47 USD -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.82 19.84 19.55 19.64 874,773 -0.23(-1.16%)
Apr 27, 2017 19.90 20.03 19.83 19.87 673,420 -0.03(-0.15%)
Apr 26, 2017 20.03 20.08 19.87 19.90 1,135,190 -0.21(-1.04%)
Apr 25, 2017 19.99 20.19 19.95 20.11 1,332,909 +0.13(+0.65%)
Apr 24, 2017 20.38 20.41 19.75 19.98 1,354,541 -0.33(-1.62%)
Apr 21, 2017 20.35 20.39 20.26 20.31 1,050,004 -0.01(-0.05%)
Apr 20, 2017 20.34 20.40 20.22 20.32 995,469 -0.01(-0.05%)
Apr 19, 2017 20.35 20.46 20.29 20.33 1,130,253 -0.03(-0.15%)
Apr 18, 2017 20.21 20.39 20.20 20.36 964,162 +0.13(+0.64%)
Apr 17, 2017 20.01 20.26 20.00 20.23 1,420,781 +0.25(+1.25%)
Apr 13, 2017 20.16 20.23 19.89 19.98 1,677,776 -0.11(-0.55%)
Apr 12, 2017 20.20 20.23 19.99 20.09 1,651,036 -0.10(-0.50%)
Apr 11, 2017 20.11 20.22 20.02 20.19 1,004,443 +0.16(+0.80%)
Apr 10, 2017 20.00 20.09 19.91 20.03 1,209,468 +0.07(+0.35%)
Apr 07, 2017 19.75 19.98 19.69 19.96 1,690,515 +0.31(+1.58%)
Apr 06, 2017 19.53 19.76 19.46 19.65 2,848,788 +0.11(+0.56%)
Apr 05, 2017 19.56 19.72 19.48 19.54 2,052,593 -0.06(-0.31%)
Apr 04, 2017 19.77 19.86 19.53 19.60 1,363,523 -0.22(-1.11%)
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.