Physicians Realty Trust (NY: DOC )

19.09 USD +0.02 (+0.08%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.13 18.17 17.86 17.87 1,523,523 -0.27(-1.49%)
Nov 29, 2017 18.41 18.46 18.10 18.14 1,679,043 -0.31(-1.68%)
Nov 28, 2017 18.44 18.50 18.36 18.45 1,350,210 -0.01(-0.05%)
Nov 27, 2017 18.43 18.52 18.37 18.46 1,110,509 +0.01(+0.05%)
Nov 24, 2017 18.39 18.46 18.33 18.45 545,241 +0.07(+0.38%)
Nov 22, 2017 18.33 18.45 18.24 18.38 1,016,685 +0.01(+0.05%)
Nov 21, 2017 18.27 18.38 18.22 18.37 918,109 +0.19(+1.05%)
Nov 20, 2017 18.26 18.30 18.09 18.18 899,437 -0.02(-0.11%)
Nov 17, 2017 18.08 18.21 18.07 18.20 895,409 +0.05(+0.28%)
Nov 16, 2017 17.95 18.24 17.84 18.15 1,248,019 +0.16(+0.89%)
Nov 15, 2017 18.14 18.14 17.97 17.99 1,106,848 -0.20(-1.10%)
Nov 14, 2017 18.11 18.29 18.05 18.19 1,243,536 +0.02(+0.11%)
Nov 13, 2017 18.27 18.34 18.11 18.17 961,880 -0.12(-0.66%)
Nov 10, 2017 17.98 18.33 17.96 18.29 1,161,018 +0.20(+1.11%)
Nov 09, 2017 18.01 18.18 18.01 18.09 1,192,203 +0.08(+0.44%)
Nov 08, 2017 17.68 18.07 17.65 18.01 1,768,160 +0.33(+1.87%)
Nov 07, 2017 17.60 17.68 17.47 17.68 1,752,397 +0.08(+0.45%)
Nov 06, 2017 17.73 17.86 17.53 17.60 1,657,338 +0.26(+1.50%)
Nov 03, 2017 17.25 17.70 17.25 17.34 1,332,975 -0.18(-1.03%)
Nov 02, 2017 17.45 17.67 17.39 17.52 1,988,960 +0.14(+0.81%)
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.