Physicians Realty Trust (NY: DOC )

17.86 USD +0.05 (+0.31%)
Streaming Delayed Price Updated: 1:03 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.94 19.02 18.80 18.83 1,785,465 -0.07(-0.37%)
Dec 30, 2021 18.83 19.05 18.83 18.90 1,754,695 +0.05(+0.27%)
Dec 29, 2021 18.64 18.89 18.51 18.85 2,334,420 +0.23(+1.24%)
Dec 28, 2021 18.51 18.66 18.48 18.62 1,575,765 +0.12(+0.65%)
Dec 27, 2021 18.24 18.50 18.21 18.50 1,362,327 +0.25(+1.37%)
Dec 23, 2021 18.28 18.29 18.18 18.25 1,025,907 +0.00(+0.00%)
Dec 22, 2021 18.26 18.29 18.12 18.25 1,050,872 +0.05(+0.27%)
Dec 21, 2021 18.00 18.31 18.00 18.20 1,415,019 +0.30(+1.68%)
Dec 20, 2021 17.93 17.99 17.59 17.90 1,923,379 -0.20(-1.10%)
Dec 17, 2021 18.23 18.40 18.00 18.10 5,653,104 -0.20(-1.09%)
Dec 16, 2021 18.52 18.61 18.15 18.30 3,150,451 -0.22(-1.19%)
Dec 15, 2021 18.28 18.67 18.23 18.52 2,069,766 +0.30(+1.65%)
Dec 14, 2021 18.29 18.33 18.04 18.22 2,258,610 -0.03(-0.16%)
Dec 13, 2021 18.20 18.35 18.03 18.25 1,734,600 +0.05(+0.27%)
Dec 10, 2021 18.34 18.34 18.01 18.20 1,560,353 -0.02(-0.11%)
Dec 09, 2021 18.31 18.38 18.16 18.22 1,638,608 -0.29(-1.57%)
Dec 08, 2021 18.42 18.62 18.39 18.51 1,759,434 +0.10(+0.54%)
Dec 07, 2021 18.58 18.61 18.25 18.41 1,671,592 -0.09(-0.49%)
Dec 06, 2021 18.27 18.65 18.26 18.50 1,410,799 +0.40(+2.21%)
Dec 03, 2021 18.11 18.18 17.97 18.10 1,576,365 +0.02(+0.11%)
Dec 02, 2021 17.61 18.23 17.58 18.08 1,657,921 +0.56(+3.20%)
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.