Physicians Realty Trust (NY: DOC )

18.85 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.50 18.78 18.41 18.73 1,264,472 +0.33(+1.79%)
Aug 30, 2017 18.23 18.42 18.09 18.40 2,009,986 +0.15(+0.82%)
Aug 29, 2017 18.38 18.46 18.21 18.25 923,236 -0.08(-0.44%)
Aug 28, 2017 18.39 18.45 18.23 18.33 812,779 -0.08(-0.43%)
Aug 25, 2017 18.46 18.52 18.33 18.41 731,217 +0.02(+0.11%)
Aug 24, 2017 18.23 18.51 18.23 18.39 1,108,431 +0.16(+0.88%)
Aug 23, 2017 18.18 18.34 18.09 18.23 585,372 +0.05(+0.28%)
Aug 22, 2017 18.19 18.28 18.04 18.18 1,129,023 +0.03(+0.17%)
Aug 21, 2017 18.06 18.17 17.98 18.15 1,362,989 +0.21(+1.17%)
Aug 18, 2017 18.05 18.14 17.81 17.94 1,259,784 -0.24(-1.32%)
Aug 17, 2017 18.02 18.25 17.98 18.18 1,396,592 +0.07(+0.39%)
Aug 16, 2017 18.00 18.23 17.84 18.11 2,263,536 +0.02(+0.11%)
Aug 15, 2017 18.21 18.21 17.96 18.09 1,163,179 -0.15(-0.82%)
Aug 14, 2017 18.00 18.27 17.96 18.24 1,081,068 +0.32(+1.79%)
Aug 11, 2017 17.77 18.01 17.75 17.92 1,042,882 -0.02(-0.11%)
Aug 10, 2017 18.07 18.08 17.83 17.94 1,553,231 -0.13(-0.72%)
Aug 09, 2017 18.00 18.09 17.82 18.07 2,001,590 +0.04(+0.22%)
Aug 08, 2017 18.24 18.27 18.02 18.03 1,631,673 -0.24(-1.31%)
Aug 07, 2017 18.31 18.32 18.18 18.27 1,630,287 -0.02(-0.11%)
Aug 04, 2017 18.35 18.46 18.19 18.29 792,645 -0.13(-0.71%)
Aug 03, 2017 18.06 18.49 18.00 18.42 1,717,185 +0.19(+1.04%)
Aug 02, 2017 18.38 18.45 18.06 18.23 1,837,318 -0.21(-1.14%)
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.