Physicians Realty Trust (NY: DOC )

17.65 +0.02 (+0.11%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.90 17.98 17.53 17.54 1,761,617 -0.23(-1.29%)
Mar 30, 2022 17.90 17.99 17.62 17.77 1,510,209 -0.36(-1.99%)
Mar 29, 2022 18.01 18.23 17.89 18.13 2,478,802 +0.22(+1.23%)
Mar 28, 2022 17.67 17.92 17.55 17.91 2,301,405 +0.28(+1.59%)
Mar 25, 2022 17.47 17.66 17.46 17.63 1,790,476 +0.24(+1.38%)
Mar 24, 2022 17.18 17.39 17.06 17.39 1,457,129 +0.23(+1.34%)
Mar 23, 2022 17.16 17.25 16.99 17.16 1,419,189 -0.05(-0.29%)
Mar 22, 2022 17.16 17.28 17.11 17.21 2,790,948 +0.12(+0.70%)
Mar 21, 2022 17.04 17.23 16.96 17.09 2,142,555 +0.02(+0.12%)
Mar 18, 2022 16.86 17.07 16.73 17.07 3,052,122 +0.22(+1.31%)
Mar 17, 2022 16.55 16.96 16.55 16.85 1,245,490 +0.17(+1.02%)
Mar 16, 2022 16.57 16.71 16.34 16.68 2,544,844 +0.19(+1.15%)
Mar 15, 2022 16.54 16.63 16.36 16.49 1,919,486 +0.04(+0.24%)
Mar 14, 2022 16.89 16.94 16.38 16.45 2,026,242 -0.33(-1.97%)
Mar 11, 2022 16.85 16.92 16.73 16.78 1,121,738 +0.02(+0.12%)
Mar 10, 2022 16.67 16.81 16.53 16.76 1,365,302 -0.01(-0.06%)
Mar 09, 2022 16.99 17.07 16.75 16.77 1,735,419 -0.06(-0.36%)
Mar 08, 2022 16.80 16.98 16.59 16.83 1,952,321 -0.03(-0.18%)
Mar 07, 2022 17.32 17.32 16.83 16.86 1,810,640 -0.35(-2.03%)
Mar 04, 2022 16.74 17.21 16.74 17.21 2,166,812 +0.40(+2.38%)
Mar 03, 2022 16.88 16.96 16.57 16.81 1,337,933 +0.03(+0.18%)
Mar 02, 2022 16.38 16.85 16.31 16.78 3,141,778 +0.41(+2.50%)
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.