Physicians Realty Trust (NY: DOC )

18.10 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.46 19.85 19.35 19.77 1,750,379 +0.37(+1.91%)
Oct 28, 2016 19.47 19.57 19.29 19.40 1,311,118 -0.04(-0.21%)
Oct 27, 2016 19.85 19.86 19.41 19.44 1,128,216 -0.52(-2.61%)
Oct 26, 2016 20.39 20.39 19.92 19.96 624,011 -0.56(-2.73%)
Oct 25, 2016 20.47 20.58 20.33 20.52 529,119 -0.02(-0.10%)
Oct 24, 2016 20.50 20.68 20.41 20.54 409,065 +0.14(+0.69%)
Oct 21, 2016 20.22 20.52 20.22 20.40 560,093 +0.06(+0.29%)
Oct 20, 2016 20.27 20.39 20.18 20.34 448,739 +0.05(+0.25%)
Oct 19, 2016 20.48 20.56 20.26 20.29 702,177 -0.18(-0.88%)
Oct 18, 2016 20.32 20.59 20.24 20.47 616,870 +0.26(+1.29%)
Oct 17, 2016 20.17 20.53 20.15 20.21 656,776 +0.05(+0.25%)
Oct 14, 2016 20.20 20.40 19.96 20.16 546,283 -0.15(-0.74%)
Oct 13, 2016 19.95 20.41 19.95 20.31 793,374 +0.36(+1.80%)
Oct 12, 2016 19.70 19.99 19.58 19.95 578,600 +0.29(+1.48%)
Oct 11, 2016 19.74 19.93 19.61 19.66 668,843 -0.16(-0.81%)
Oct 10, 2016 19.63 19.92 19.63 19.82 1,237,760 +0.16(+0.81%)
Oct 07, 2016 19.70 20.01 19.47 19.66 1,319,165 +0.03(+0.15%)
Oct 06, 2016 19.50 19.66 19.05 19.63 1,738,387 +0.01(+0.05%)
Oct 05, 2016 20.42 20.52 19.58 19.62 1,212,425 -0.72(-3.54%)
Oct 04, 2016 20.75 20.75 20.21 20.34 1,209,848 -0.68(-3.24%)
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.