Physicians Realty Trust (NY: DOC )

18.16 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.50 15.86 15.43 15.76 1,014,949 +0.34(+2.20%)
Jul 30, 2018 15.34 15.43 15.16 15.42 1,179,940 +0.07(+0.46%)
Jul 27, 2018 15.74 15.86 15.20 15.35 1,266,100 -0.39(-2.48%)
Jul 26, 2018 15.80 15.91 15.72 15.74 843,550 -0.04(-0.25%)
Jul 25, 2018 15.67 15.85 15.67 15.78 743,502 +0.12(+0.77%)
Jul 24, 2018 15.75 15.75 15.61 15.66 1,483,076 -0.10(-0.63%)
Jul 23, 2018 15.72 15.79 15.61 15.76 1,298,979 +0.06(+0.38%)
Jul 20, 2018 15.66 15.67 15.44 15.70 3,721,812 +0.02(+0.13%)
Jul 19, 2018 15.45 15.75 15.38 15.68 2,881,279 +0.22(+1.42%)
Jul 18, 2018 15.57 15.64 15.30 15.46 1,296,579 -0.16(-1.02%)
Jul 17, 2018 15.89 15.97 15.60 15.62 1,377,085 -0.24(-1.51%)
Jul 16, 2018 15.85 15.89 15.72 15.86 1,493,235 +0.01(+0.06%)
Jul 13, 2018 16.00 16.11 15.79 15.85 1,352,298 -0.11(-0.69%)
Jul 12, 2018 16.01 16.10 15.91 15.96 958,601 -0.06(-0.37%)
Jul 11, 2018 15.98 16.08 15.92 16.02 4,148,055 +0.07(+0.44%)
Jul 10, 2018 15.85 16.01 15.81 15.95 1,482,373 +0.09(+0.57%)
Jul 09, 2018 16.08 16.10 15.71 15.86 1,756,766 -0.24(-1.49%)
Jul 06, 2018 16.08 16.18 16.06 16.10 1,172,594 +0.09(+0.56%)
Jul 05, 2018 15.85 16.01 15.70 16.01 1,640,247 +0.18(+1.14%)
Jul 03, 2018 15.83 15.83 15.83 0 +0.35(+2.26%)
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.