Physicians Realty Trust (NY: DOC )

18.56 USD -0.08 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.21 18.25 17.94 18.12 1,170,400 -0.41(-2.21%)
Nov 29, 2016 18.34 18.63 18.34 18.53 1,098,518 +0.17(+0.93%)
Nov 28, 2016 18.58 18.78 18.33 18.36 929,199 -0.13(-0.70%)
Nov 25, 2016 18.36 18.74 18.34 18.49 629,423 +0.18(+0.98%)
Nov 23, 2016 18.31 18.31 18.31 0 +0.15(+0.83%)
Nov 22, 2016 18.10 18.25 18.01 18.16 1,249,328 +0.16(+0.89%)
Nov 21, 2016 18.01 18.19 17.91 18.00 757,044 +0.05(+0.28%)
Nov 18, 2016 17.92 18.03 17.73 17.95 721,588 +0.11(+0.62%)
Nov 17, 2016 18.07 18.25 17.81 17.84 818,965 -0.15(-0.83%)
Nov 16, 2016 17.94 18.09 17.83 17.99 1,102,611 +0.07(+0.39%)
Nov 15, 2016 18.19 18.45 17.83 17.92 982,263 -0.17(-0.94%)
Nov 14, 2016 17.67 18.13 17.50 18.09 1,459,331 +0.33(+1.86%)
Nov 11, 2016 17.42 18.07 17.42 17.76 2,800,809 +0.29(+1.66%)
Nov 10, 2016 18.18 18.37 17.12 17.47 2,651,574 -0.65(-3.59%)
Nov 09, 2016 18.61 18.71 18.09 18.12 1,912,098 -1.02(-5.33%)
Nov 08, 2016 19.17 19.24 18.90 19.14 773,576 -0.02(-0.10%)
Nov 07, 2016 19.22 19.38 18.88 19.16 1,154,734 +0.61(+3.29%)
Nov 04, 2016 18.23 18.62 18.12 18.55 1,175,412 +0.39(+2.15%)
Nov 03, 2016 18.27 18.41 18.04 18.16 1,181,734 -0.34(-1.84%)
Nov 02, 2016 19.51 19.59 18.50 18.50 1,250,147 -0.76(-3.95%)
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.