Physicians Realty Trust (NY: DOC )

19.31 USD -0.23 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.36 17.49 17.11 17.21 1,456,578 -0.13(-0.75%)
Jul 30, 2019 17.09 17.36 17.09 17.34 806,820 +0.18(+1.05%)
Jul 29, 2019 17.25 17.33 17.10 17.16 524,788 +0.00(+0.00%)
Jul 26, 2019 16.92 17.21 16.83 17.16 1,236,300 +0.28(+1.66%)
Jul 25, 2019 17.04 17.07 16.82 16.88 1,622,844 -0.18(-1.06%)
Jul 24, 2019 17.13 17.25 16.86 17.06 1,636,487 -0.02(-0.12%)
Jul 23, 2019 16.90 17.12 16.83 17.08 957,540 +0.21(+1.24%)
Jul 22, 2019 16.97 17.05 16.84 16.87 717,182 -0.05(-0.30%)
Jul 19, 2019 17.31 17.36 16.90 16.92 1,555,500 -0.47(-2.70%)
Jul 18, 2019 17.42 17.47 17.23 17.39 985,037 +0.03(+0.17%)
Jul 17, 2019 17.33 17.46 17.24 17.36 1,321,764 +0.06(+0.35%)
Jul 16, 2019 17.34 17.50 17.24 17.30 1,051,011 -0.17(-0.97%)
Jul 15, 2019 17.59 17.59 17.30 17.47 1,190,496 -0.08(-0.46%)
Jul 12, 2019 17.53 17.62 17.36 17.55 1,373,400 +0.04(+0.23%)
Jul 11, 2019 17.75 17.75 17.46 17.51 2,219,678 -0.26(-1.46%)
Jul 10, 2019 17.80 17.91 17.67 17.77 1,132,782 +0.08(+0.45%)
Jul 09, 2019 17.60 17.74 17.53 17.69 1,186,086 +0.07(+0.40%)
Jul 08, 2019 17.52 17.75 17.48 17.62 1,169,614 +0.11(+0.63%)
Jul 05, 2019 17.36 17.54 17.08 17.51 1,354,700 +0.01(+0.06%)
Jul 03, 2019 17.31 17.58 17.28 17.50 807,300 +0.24(+1.39%)
Jul 02, 2019 17.15 17.38 17.11 17.26 2,013,521 -0.03(-0.17%)
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.