Physicians Realty Trust (NY: DOC )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.71 13.92 13.64 13.88 1,706,170 +0.24(+1.79%)
Aug 30, 2017 13.51 13.65 13.41 13.64 2,712,103 +0.11(+0.82%)
Aug 29, 2017 13.62 13.68 13.50 13.53 1,245,735 -0.06(-0.44%)
Aug 28, 2017 13.63 13.67 13.51 13.58 1,096,694 -0.06(-0.43%)
Aug 25, 2017 13.68 13.73 13.58 13.64 986,641 +0.01(+0.11%)
Aug 24, 2017 13.51 13.72 13.51 13.63 1,495,622 +0.12(+0.88%)
Aug 23, 2017 13.47 13.59 13.41 13.51 789,850 +0.04(+0.28%)
Aug 22, 2017 13.48 13.55 13.37 13.47 1,523,407 +0.02(+0.17%)
Aug 21, 2017 13.38 13.47 13.33 13.45 1,839,100 +0.16(+1.17%)
Aug 18, 2017 13.38 13.44 13.20 13.30 1,699,844 -0.18(-1.32%)
Aug 17, 2017 13.35 13.53 13.33 13.47 1,884,441 +0.05(+0.39%)
Aug 16, 2017 13.34 13.51 13.22 13.42 3,054,222 +0.01(+0.11%)
Aug 15, 2017 13.50 13.50 13.31 13.41 1,569,494 -0.11(-0.82%)
Aug 14, 2017 13.34 13.54 13.31 13.52 1,458,700 +0.24(+1.79%)
Aug 11, 2017 13.17 13.35 13.15 13.28 1,407,175 -0.01(-0.11%)
Aug 10, 2017 13.39 13.40 13.22 13.30 2,095,797 -0.10(-0.72%)
Aug 09, 2017 13.34 13.41 13.21 13.39 2,700,774 +0.03(+0.22%)
Aug 08, 2017 13.52 13.54 13.35 13.36 2,201,640 -0.18(-1.31%)
Aug 07, 2017 13.57 13.58 13.47 13.54 2,199,770 -0.01(-0.11%)
Aug 04, 2017 13.60 13.68 13.48 13.55 1,069,527 -0.10(-0.71%)
Aug 03, 2017 13.38 13.70 13.34 13.65 2,317,022 +0.14(+1.04%)
Aug 02, 2017 13.62 13.68 13.38 13.51 2,479,119 -0.16(-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.