Physicians Realty Trust (NY: DOC )

18.79 USD -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.75 21.77 21.49 21.54 1,084,946 -0.11(-0.51%)
Sep 29, 2016 21.60 21.84 21.23 21.65 1,032,219 -0.05(-0.23%)
Sep 28, 2016 21.57 21.71 21.46 21.70 1,192,401 +0.19(+0.88%)
Sep 27, 2016 21.79 21.81 21.41 21.51 1,321,046 -0.26(-1.19%)
Sep 26, 2016 21.80 21.88 21.66 21.77 741,878 -0.03(-0.14%)
Sep 23, 2016 21.70 21.95 21.61 21.80 1,424,109 +0.02(+0.09%)
Sep 22, 2016 21.62 21.83 21.59 21.78 1,265,377 +0.37(+1.73%)
Sep 21, 2016 20.93 21.49 20.82 21.41 2,194,316 +0.43(+2.05%)
Sep 20, 2016 20.91 21.04 20.77 20.98 1,611,832 +0.21(+1.01%)
Sep 19, 2016 20.27 20.83 20.25 20.77 1,111,343 +0.48(+2.37%)
Sep 16, 2016 20.08 20.35 19.97 20.29 3,729,993 +0.18(+0.90%)
Sep 15, 2016 19.86 20.16 19.83 20.11 982,787 +0.21(+1.06%)
Sep 14, 2016 19.96 20.11 19.84 19.90 995,010 +0.00(+0.00%)
Sep 13, 2016 20.27 20.52 19.73 19.90 1,433,628 -0.50(-2.45%)
Sep 12, 2016 20.15 20.49 20.13 20.40 1,859,617 +0.13(+0.64%)
Sep 09, 2016 21.44 21.51 20.14 20.27 2,542,976 -1.46(-6.72%)
Sep 08, 2016 21.86 21.92 21.70 21.73 1,761,553 -0.29(-1.32%)
Sep 07, 2016 21.84 22.03 21.67 22.02 1,082,215 +0.25(+1.15%)
Sep 06, 2016 21.27 21.83 21.19 21.77 1,689,699 +0.51(+2.40%)
Sep 02, 2016 21.01 21.26 21.26 21.26 2,073,100 -0.10(-0.47%)
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.