Physicians Realty Trust (NY: DOC )

15.55 -0.15 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.18 12.40 12.17 12.40 2,327,196 +0.27(+2.19%)
Jan 30, 2018 12.23 12.28 12.12 12.13 2,207,056 -0.16(-1.30%)
Jan 29, 2018 12.40 12.44 12.23 12.29 1,355,933 -0.14(-1.16%)
Jan 26, 2018 12.69 12.71 12.41 12.44 2,063,313 -0.24(-1.86%)
Jan 25, 2018 12.65 12.69 12.58 12.67 1,351,541 +0.02(+0.12%)
Jan 24, 2018 12.76 12.79 12.61 12.66 3,267,443 -0.11(-0.83%)
Jan 23, 2018 12.64 12.78 12.56 12.76 2,786,656 +0.17(+1.33%)
Jan 22, 2018 12.45 12.62 12.44 12.60 2,634,893 +0.15(+1.22%)
Jan 19, 2018 12.39 12.48 12.34 12.44 3,047,747 +0.02(+0.18%)
Jan 18, 2018 12.50 12.55 12.33 12.42 2,020,907 -0.13(-1.03%)
Jan 17, 2018 12.40 12.60 12.34 12.55 2,583,510 +0.17(+1.41%)
Jan 16, 2018 12.47 12.66 12.37 12.37 2,584,359 -0.05(-0.43%)
Jan 12, 2018 12.43 12.43 12.43 0 -0.19(-1.51%)
Jan 11, 2018 12.72 12.82 12.61 12.62 1,705,766 -0.11(-0.90%)
Jan 10, 2018 12.88 12.88 12.63 12.73 1,933,013 -0.19(-1.47%)
Jan 09, 2018 13.23 13.24 12.91 12.92 2,229,453 -0.33(-2.47%)
Jan 08, 2018 13.23 13.31 13.17 13.25 1,177,478 +0.02(+0.17%)
Jan 05, 2018 13.39 13.39 13.14 13.23 1,522,034 -0.08(-0.57%)
Jan 04, 2018 13.55 13.29 13.30 1,952,401 -0.22(-1.63%)
Jan 03, 2018 13.52 13.68 13.42 13.52 1,852,116 -0.01(-0.06%)
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.